PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.49
-0.13 (-1.51%)
Mar 19, 2026, 11:43 AM EDT - Market open
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | - | -1.97% | 6,669 |
| Mar 18, 2026 | 8.59 | 8.72 | 8.56 | 8.62 | 8.62 | -0.12% | 25,545 |
| Mar 17, 2026 | 8.59 | 8.76 | 8.59 | 8.63 | 8.63 | 0.82% | 46,134 |
| Mar 16, 2026 | 8.53 | 8.62 | 8.47 | 8.56 | 8.56 | 0.59% | 44,867 |
| Mar 13, 2026 | 8.55 | 8.62 | 8.48 | 8.51 | 8.51 | -0.58% | 61,049 |
| Mar 12, 2026 | 8.54 | 8.68 | 8.42 | 8.56 | 8.56 | -1.61% | 75,126 |
| Mar 11, 2026 | 8.79 | 8.79 | 8.66 | 8.70 | 8.63 | -0.14% | 51,976 |
| Mar 10, 2026 | 8.50 | 8.78 | 8.50 | 8.71 | 8.64 | 0.48% | 44,346 |
| Mar 9, 2026 | 8.74 | 8.74 | 8.35 | 8.67 | 8.60 | -1.37% | 90,367 |
| Mar 6, 2026 | 8.90 | 9.05 | 8.77 | 8.79 | 8.72 | -1.79% | 59,057 |
| Mar 5, 2026 | 8.97 | 9.10 | 8.95 | 8.95 | 8.88 | -0.89% | 34,771 |
| Mar 4, 2026 | 9.04 | 9.11 | 9.01 | 9.03 | 8.96 | -0.91% | 59,477 |
| Mar 3, 2026 | 9.28 | 9.33 | 9.11 | 9.11 | 9.04 | -2.33% | 68,601 |
| Mar 2, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.26 | -0.64% | 44,634 |
| Feb 27, 2026 | 9.34 | 9.39 | 9.33 | 9.39 | 9.32 | 0.32% | 18,783 |
| Feb 26, 2026 | 9.30 | 9.40 | 9.30 | 9.36 | 9.29 | 0.40% | 36,085 |
| Feb 25, 2026 | 9.40 | 9.40 | 9.32 | 9.32 | 9.25 | -0.61% | 33,992 |
| Feb 24, 2026 | 9.33 | 9.39 | 9.33 | 9.38 | 9.31 | 0.11% | 18,934 |
| Feb 23, 2026 | 9.39 | 9.40 | 9.33 | 9.37 | 9.30 | -0.11% | 34,068 |
| Feb 20, 2026 | 9.29 | 9.40 | 9.29 | 9.38 | 9.31 | 0.54% | 46,379 |
| Feb 19, 2026 | 9.27 | 9.34 | 9.27 | 9.33 | 9.26 | 0.76% | 24,309 |
| Feb 18, 2026 | 9.31 | 9.34 | 9.23 | 9.26 | 9.19 | -0.54% | 19,376 |
| Feb 17, 2026 | 9.30 | 9.32 | 9.20 | 9.31 | 9.24 | - | 45,418 |
| Feb 13, 2026 | 9.33 | 9.35 | 9.29 | 9.31 | 9.24 | - | 19,692 |
| Feb 12, 2026 | 9.30 | 9.38 | 9.29 | 9.31 | 9.24 | -1.06% | 16,177 |
| Feb 11, 2026 | 9.38 | 9.41 | 9.37 | 9.41 | 9.27 | 0.64% | 37,484 |
| Feb 10, 2026 | 9.30 | 9.36 | 9.25 | 9.35 | 9.21 | 0.86% | 65,427 |
| Feb 9, 2026 | 9.25 | 9.28 | 9.24 | 9.27 | 9.13 | 0.40% | 19,016 |
| Feb 6, 2026 | 9.21 | 9.26 | 9.21 | 9.23 | 9.09 | 0.36% | 19,118 |
| Feb 5, 2026 | 9.24 | 9.29 | 9.16 | 9.20 | 9.06 | -0.43% | 34,098 |
| Feb 4, 2026 | 9.28 | 9.28 | 9.10 | 9.24 | 9.10 | -0.11% | 28,377 |
| Feb 3, 2026 | 9.29 | 9.30 | 9.22 | 9.25 | 9.11 | -0.11% | 23,288 |
| Feb 2, 2026 | 9.27 | 9.29 | 9.25 | 9.26 | 9.12 | -0.22% | 27,460 |
| Jan 30, 2026 | 9.28 | 9.28 | 9.23 | 9.28 | 9.14 | 0.43% | 14,274 |
| Jan 29, 2026 | 9.25 | 9.26 | 9.20 | 9.24 | 9.10 | -0.11% | 24,410 |
| Jan 28, 2026 | 9.23 | 9.25 | 9.14 | 9.25 | 9.11 | 0.65% | 59,871 |
| Jan 27, 2026 | 9.16 | 9.19 | 9.12 | 9.19 | 9.05 | 0.55% | 75,646 |
| Jan 26, 2026 | 9.10 | 9.18 | 8.93 | 9.14 | 9.00 | 1.22% | 82,841 |
| Jan 23, 2026 | 9.05 | 9.09 | 8.81 | 9.03 | 8.89 | -0.11% | 169,540 |
| Jan 22, 2026 | 8.95 | 9.06 | 8.95 | 9.04 | 8.90 | 1.01% | 34,961 |
| Jan 21, 2026 | 8.81 | 8.98 | 8.81 | 8.95 | 8.81 | 1.70% | 55,383 |
| Jan 20, 2026 | 8.85 | 8.89 | 8.69 | 8.80 | 8.67 | -1.46% | 67,371 |
| Jan 16, 2026 | 9.16 | 9.16 | 8.72 | 8.93 | 8.79 | -2.40% | 161,246 |
| Jan 15, 2026 | 9.14 | 9.18 | 9.13 | 9.15 | 9.01 | 0.33% | 16,920 |
| Jan 14, 2026 | 9.12 | 9.16 | 9.04 | 9.12 | 8.98 | 0.22% | 65,127 |
| Jan 13, 2026 | 9.12 | 9.17 | 9.04 | 9.10 | 8.96 | -1.19% | 46,217 |
| Jan 12, 2026 | 9.12 | 9.26 | 9.10 | 9.21 | 9.00 | -0.22% | 82,557 |
| Jan 9, 2026 | 9.20 | 9.27 | 9.19 | 9.23 | 9.02 | -0.22% | 25,951 |
| Jan 8, 2026 | 9.25 | 9.28 | 9.19 | 9.25 | 9.04 | 0.65% | 79,148 |
| Jan 7, 2026 | 9.26 | 9.27 | 9.16 | 9.19 | 8.98 | -0.36% | 54,631 |