PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.02
+0.03 (0.43%)
At close: May 29, 2025, 4:00 PM
8.02
0.00 (0.00%)
After-hours: May 29, 2025, 7:00 PM EDT
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 8.02 | 8.07 | 7.95 | 8.02 | 8.02 | 0.43% | 9,529 |
| May 28, 2025 | 8.02 | 8.07 | 7.98 | 7.99 | 7.99 | 0.25% | 58,846 |
| May 27, 2025 | 7.93 | 8.00 | 7.90 | 7.97 | 7.97 | 1.53% | 42,430 |
| May 23, 2025 | 7.87 | 7.94 | 7.85 | 7.85 | 7.85 | -1.13% | 8,598 |
| May 22, 2025 | 7.96 | 7.96 | 7.87 | 7.94 | 7.94 | 0.38% | 28,541 |
| May 21, 2025 | 8.00 | 8.00 | 7.89 | 7.91 | 7.91 | -0.13% | 68,057 |
| May 20, 2025 | 7.87 | 7.95 | 7.86 | 7.92 | 7.92 | 0.57% | 35,406 |
| May 19, 2025 | 7.82 | 7.91 | 7.82 | 7.88 | 7.88 | 0.57% | 16,794 |
| May 16, 2025 | 7.88 | 7.93 | 7.83 | 7.83 | 7.83 | - | 17,228 |
| May 15, 2025 | 7.95 | 7.95 | 7.75 | 7.83 | 7.83 | -0.38% | 29,715 |
| May 14, 2025 | 7.95 | 7.96 | 7.86 | 7.86 | 7.86 | -0.68% | 12,785 |
| May 13, 2025 | 7.86 | 7.95 | 7.86 | 7.91 | 7.91 | 0.56% | 26,633 |
| May 12, 2025 | 7.97 | 7.99 | 7.82 | 7.87 | 7.87 | -1.38% | 57,196 |
| May 9, 2025 | 7.96 | 7.98 | 7.88 | 7.98 | 7.91 | 1.01% | 33,840 |
| May 8, 2025 | 7.93 | 7.98 | 7.90 | 7.90 | 7.83 | -0.50% | 12,173 |
| May 7, 2025 | 7.89 | 7.97 | 7.89 | 7.94 | 7.87 | 0.66% | 22,818 |
| May 6, 2025 | 7.86 | 8.00 | 7.79 | 7.89 | 7.82 | -0.03% | 19,082 |
| May 5, 2025 | 7.93 | 7.96 | 7.85 | 7.89 | 7.82 | -0.13% | 36,217 |
| May 2, 2025 | 7.84 | 7.95 | 7.84 | 7.90 | 7.83 | 1.02% | 26,427 |
| May 1, 2025 | 7.99 | 8.02 | 7.78 | 7.82 | 7.75 | -1.01% | 55,732 |
| Apr 30, 2025 | 7.92 | 7.97 | 7.84 | 7.90 | 7.83 | -0.50% | 30,933 |
| Apr 29, 2025 | 7.90 | 8.00 | 7.85 | 7.94 | 7.87 | 0.63% | 61,153 |
| Apr 28, 2025 | 7.90 | 7.93 | 7.85 | 7.89 | 7.82 | -0.25% | 17,058 |
| Apr 25, 2025 | 7.82 | 8.00 | 7.77 | 7.91 | 7.84 | 1.15% | 44,984 |
| Apr 24, 2025 | 7.67 | 7.87 | 7.67 | 7.82 | 7.75 | 2.09% | 58,972 |
| Apr 23, 2025 | 7.69 | 7.69 | 7.62 | 7.66 | 7.59 | 1.59% | 36,680 |
| Apr 22, 2025 | 7.42 | 7.56 | 7.39 | 7.54 | 7.47 | 2.45% | 76,624 |
| Apr 21, 2025 | 7.26 | 7.39 | 7.26 | 7.36 | 7.30 | 0.68% | 101,616 |
| Apr 17, 2025 | 7.25 | 7.47 | 7.25 | 7.31 | 7.25 | 0.83% | 18,114 |
| Apr 16, 2025 | 7.30 | 7.47 | 7.25 | 7.25 | 7.19 | -0.28% | 30,612 |
| Apr 15, 2025 | 7.21 | 7.33 | 7.21 | 7.27 | 7.21 | 0.97% | 17,206 |
| Apr 14, 2025 | 7.15 | 7.28 | 7.11 | 7.20 | 7.14 | 1.41% | 39,500 |
| Apr 11, 2025 | 7.01 | 7.19 | 6.83 | 7.10 | 7.04 | 1.50% | 59,807 |
| Apr 10, 2025 | 7.13 | 7.19 | 6.85 | 7.00 | 6.87 | -2.58% | 62,681 |
| Apr 9, 2025 | 6.79 | 7.25 | 6.77 | 7.18 | 7.05 | 5.43% | 68,677 |
| Apr 8, 2025 | 7.20 | 7.38 | 6.77 | 6.81 | 6.69 | -1.59% | 93,539 |
| Apr 7, 2025 | 7.02 | 7.30 | 6.56 | 6.92 | 6.79 | -9.07% | 324,793 |
| Apr 4, 2025 | 8.00 | 8.00 | 7.55 | 7.61 | 7.47 | -5.93% | 167,459 |
| Apr 3, 2025 | 8.05 | 8.10 | 8.00 | 8.09 | 7.94 | -0.25% | 39,339 |
| Apr 2, 2025 | 8.08 | 8.11 | 8.07 | 8.11 | 7.96 | 0.17% | 38,730 |
| Apr 1, 2025 | 8.13 | 8.13 | 8.00 | 8.10 | 7.95 | -0.05% | 36,337 |
| Mar 31, 2025 | 8.05 | 8.12 | 8.03 | 8.10 | 7.95 | 0.12% | 78,347 |
| Mar 28, 2025 | 8.09 | 8.09 | 8.05 | 8.09 | 7.94 | 0.50% | 33,987 |
| Mar 27, 2025 | 8.07 | 8.07 | 8.00 | 8.05 | 7.90 | -0.12% | 36,220 |
| Mar 26, 2025 | 8.11 | 8.11 | 8.05 | 8.06 | 7.91 | -0.37% | 7,696 |
| Mar 25, 2025 | 8.10 | 8.11 | 8.06 | 8.09 | 7.94 | 0.12% | 21,396 |
| Mar 24, 2025 | 8.06 | 8.11 | 8.06 | 8.08 | 7.93 | -0.37% | 37,824 |
| Mar 21, 2025 | 8.08 | 8.11 | 8.03 | 8.11 | 7.96 | 0.50% | 34,307 |
| Mar 20, 2025 | 7.97 | 8.08 | 7.97 | 8.07 | 7.92 | 1.00% | 20,392 |
| Mar 19, 2025 | 8.04 | 8.07 | 7.98 | 7.99 | 7.84 | -0.25% | 16,078 |