PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.58
+0.05 (0.59%)
Oct 28, 2025, 10:28 AM EDT - Market open

PGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20258.568.578.488.538.530.12%52,598
Oct 24, 20258.508.548.498.528.520.47%55,619
Oct 23, 20258.448.538.428.488.480.47%46,427
Oct 22, 20258.388.448.378.448.440.48%34,481
Oct 21, 20258.358.428.208.408.401.33%46,938
Oct 20, 20258.418.548.118.298.29-1.19%107,949
Oct 17, 20258.518.548.388.398.39-1.53%44,770
Oct 16, 20258.518.538.478.528.520.24%37,474
Oct 15, 20258.528.538.468.508.50-0.47%17,508
Oct 14, 20258.548.548.448.548.54-0.81%42,437
Oct 13, 20258.618.688.548.618.540.12%28,859
Oct 10, 20258.668.708.538.608.53-0.69%42,090
Oct 9, 20258.698.708.638.668.59-0.12%33,867
Oct 8, 20258.668.698.638.678.600.12%31,514
Oct 7, 20258.648.688.648.668.590.29%62,035
Oct 6, 20258.648.678.638.648.570.29%55,246
Oct 3, 20258.628.638.598.618.54-0.12%59,303
Oct 2, 20258.638.638.588.628.550.12%19,718
Oct 1, 20258.598.628.588.618.540.70%30,703
Sep 30, 20258.518.618.518.558.480.47%23,529
Sep 29, 20258.558.588.518.518.44-0.35%28,623
Sep 26, 20258.598.628.528.548.47-0.23%17,960
Sep 25, 20258.538.598.528.568.490.09%13,287
Sep 24, 20258.548.648.548.558.480.38%27,356
Sep 23, 20258.558.598.528.528.45-0.70%16,974
Sep 22, 20258.558.608.548.588.510.35%28,175
Sep 19, 20258.528.588.528.558.480.23%33,408
Sep 18, 20258.608.608.528.538.46-0.81%24,441
Sep 17, 20258.608.618.528.608.530.70%43,362
Sep 16, 20258.558.608.518.548.47-0.81%49,803
Sep 15, 20258.658.658.528.618.540.12%59,114
Sep 12, 20258.528.618.528.608.53-0.23%59,520
Sep 11, 20258.588.638.568.628.480.47%60,590
Sep 10, 20258.598.608.558.588.440.12%58,352
Sep 9, 20258.528.578.508.578.430.71%88,225
Sep 8, 20258.498.528.488.518.380.24%40,829
Sep 5, 20258.498.498.468.498.360.24%17,777
Sep 4, 20258.458.498.428.478.340.24%24,318
Sep 3, 20258.458.488.438.458.320.12%21,206
Sep 2, 20258.468.478.418.448.31-0.71%41,754
Aug 29, 20258.488.508.468.508.370.29%31,432
Aug 28, 20258.468.498.448.488.340.18%9,114
Aug 27, 20258.498.498.448.468.33-0.12%31,011
Aug 26, 20258.488.508.458.478.34-0.12%30,810
Aug 25, 20258.458.488.458.488.350.47%62,578
Aug 22, 20258.438.458.408.448.310.36%32,440
Aug 21, 20258.418.448.388.418.28-0.12%34,761
Aug 20, 20258.428.468.368.428.29-0.36%37,333
Aug 19, 20258.458.468.438.458.32-33,899
Aug 18, 20258.448.458.438.458.32-30,192