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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.56 | 8.57 | 8.48 | 8.53 | 8.53 | 0.12% | 52,598 |
| Oct 24, 2025 | 8.50 | 8.54 | 8.49 | 8.52 | 8.52 | 0.47% | 55,619 |
| Oct 23, 2025 | 8.44 | 8.53 | 8.42 | 8.48 | 8.48 | 0.47% | 46,427 |
| Oct 22, 2025 | 8.38 | 8.44 | 8.37 | 8.44 | 8.44 | 0.48% | 34,481 |
| Oct 21, 2025 | 8.35 | 8.42 | 8.20 | 8.40 | 8.40 | 1.33% | 46,938 |
| Oct 20, 2025 | 8.41 | 8.54 | 8.11 | 8.29 | 8.29 | -1.19% | 107,949 |
| Oct 17, 2025 | 8.51 | 8.54 | 8.38 | 8.39 | 8.39 | -1.53% | 44,770 |
| Oct 16, 2025 | 8.51 | 8.53 | 8.47 | 8.52 | 8.52 | 0.24% | 37,474 |
| Oct 15, 2025 | 8.52 | 8.53 | 8.46 | 8.50 | 8.50 | -0.47% | 17,508 |
| Oct 14, 2025 | 8.54 | 8.54 | 8.44 | 8.54 | 8.54 | -0.81% | 42,437 |
| Oct 13, 2025 | 8.61 | 8.68 | 8.54 | 8.61 | 8.54 | 0.12% | 28,859 |
| Oct 10, 2025 | 8.66 | 8.70 | 8.53 | 8.60 | 8.53 | -0.69% | 42,090 |
| Oct 9, 2025 | 8.69 | 8.70 | 8.63 | 8.66 | 8.59 | -0.12% | 33,867 |
| Oct 8, 2025 | 8.66 | 8.69 | 8.63 | 8.67 | 8.60 | 0.12% | 31,514 |
| Oct 7, 2025 | 8.64 | 8.68 | 8.64 | 8.66 | 8.59 | 0.29% | 62,035 |
| Oct 6, 2025 | 8.64 | 8.67 | 8.63 | 8.64 | 8.57 | 0.29% | 55,246 |
| Oct 3, 2025 | 8.62 | 8.63 | 8.59 | 8.61 | 8.54 | -0.12% | 59,303 |
| Oct 2, 2025 | 8.63 | 8.63 | 8.58 | 8.62 | 8.55 | 0.12% | 19,718 |
| Oct 1, 2025 | 8.59 | 8.62 | 8.58 | 8.61 | 8.54 | 0.70% | 30,703 |
| Sep 30, 2025 | 8.51 | 8.61 | 8.51 | 8.55 | 8.48 | 0.47% | 23,529 |
| Sep 29, 2025 | 8.55 | 8.58 | 8.51 | 8.51 | 8.44 | -0.35% | 28,623 |
| Sep 26, 2025 | 8.59 | 8.62 | 8.52 | 8.54 | 8.47 | -0.23% | 17,960 |
| Sep 25, 2025 | 8.53 | 8.59 | 8.52 | 8.56 | 8.49 | 0.09% | 13,287 |
| Sep 24, 2025 | 8.54 | 8.64 | 8.54 | 8.55 | 8.48 | 0.38% | 27,356 |
| Sep 23, 2025 | 8.55 | 8.59 | 8.52 | 8.52 | 8.45 | -0.70% | 16,974 |
| Sep 22, 2025 | 8.55 | 8.60 | 8.54 | 8.58 | 8.51 | 0.35% | 28,175 |
| Sep 19, 2025 | 8.52 | 8.58 | 8.52 | 8.55 | 8.48 | 0.23% | 33,408 |
| Sep 18, 2025 | 8.60 | 8.60 | 8.52 | 8.53 | 8.46 | -0.81% | 24,441 |
| Sep 17, 2025 | 8.60 | 8.61 | 8.52 | 8.60 | 8.53 | 0.70% | 43,362 |
| Sep 16, 2025 | 8.55 | 8.60 | 8.51 | 8.54 | 8.47 | -0.81% | 49,803 |
| Sep 15, 2025 | 8.65 | 8.65 | 8.52 | 8.61 | 8.54 | 0.12% | 59,114 |
| Sep 12, 2025 | 8.52 | 8.61 | 8.52 | 8.60 | 8.53 | -0.23% | 59,520 |
| Sep 11, 2025 | 8.58 | 8.63 | 8.56 | 8.62 | 8.48 | 0.47% | 60,590 |
| Sep 10, 2025 | 8.59 | 8.60 | 8.55 | 8.58 | 8.44 | 0.12% | 58,352 |
| Sep 9, 2025 | 8.52 | 8.57 | 8.50 | 8.57 | 8.43 | 0.71% | 88,225 |
| Sep 8, 2025 | 8.49 | 8.52 | 8.48 | 8.51 | 8.38 | 0.24% | 40,829 |
| Sep 5, 2025 | 8.49 | 8.49 | 8.46 | 8.49 | 8.36 | 0.24% | 17,777 |
| Sep 4, 2025 | 8.45 | 8.49 | 8.42 | 8.47 | 8.34 | 0.24% | 24,318 |
| Sep 3, 2025 | 8.45 | 8.48 | 8.43 | 8.45 | 8.32 | 0.12% | 21,206 |
| Sep 2, 2025 | 8.46 | 8.47 | 8.41 | 8.44 | 8.31 | -0.71% | 41,754 |
| Aug 29, 2025 | 8.48 | 8.50 | 8.46 | 8.50 | 8.37 | 0.29% | 31,432 |
| Aug 28, 2025 | 8.46 | 8.49 | 8.44 | 8.48 | 8.34 | 0.18% | 9,114 |
| Aug 27, 2025 | 8.49 | 8.49 | 8.44 | 8.46 | 8.33 | -0.12% | 31,011 |
| Aug 26, 2025 | 8.48 | 8.50 | 8.45 | 8.47 | 8.34 | -0.12% | 30,810 |
| Aug 25, 2025 | 8.45 | 8.48 | 8.45 | 8.48 | 8.35 | 0.47% | 62,578 |
| Aug 22, 2025 | 8.43 | 8.45 | 8.40 | 8.44 | 8.31 | 0.36% | 32,440 |
| Aug 21, 2025 | 8.41 | 8.44 | 8.38 | 8.41 | 8.28 | -0.12% | 34,761 |
| Aug 20, 2025 | 8.42 | 8.46 | 8.36 | 8.42 | 8.29 | -0.36% | 37,333 |
| Aug 19, 2025 | 8.45 | 8.46 | 8.43 | 8.45 | 8.32 | - | 33,899 |
| Aug 18, 2025 | 8.44 | 8.45 | 8.43 | 8.45 | 8.32 | - | 30,192 |