PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
7.99
-0.08 (-0.99%)
Oct 29, 2024, 4:00 PM EDT - Market closed

PGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20248.038.107.917.997.99-0.99%39,578
Oct 28, 20248.038.078.018.078.071.13%21,408
Oct 25, 20247.988.017.947.987.980.38%28,309
Oct 24, 20248.008.007.867.957.95-1.12%64,143
Oct 23, 20248.028.057.988.048.041.01%44,650
Oct 22, 20248.208.207.967.967.96-2.21%42,619
Oct 21, 20248.258.258.068.148.14-0.85%118,022
Oct 18, 20248.298.308.208.218.21-0.12%35,380
Oct 17, 20248.158.268.158.228.22-0.48%29,169
Oct 16, 20248.148.368.108.268.260.85%62,350
Oct 15, 20248.218.218.158.198.19-32,384
Oct 14, 20248.218.298.168.198.19-1.80%70,219
Oct 11, 20248.398.408.298.348.34-0.24%28,571
Oct 10, 20248.398.398.348.368.29-0.12%41,330
Oct 9, 20248.388.398.358.378.300.36%34,279
Oct 8, 20248.358.368.308.348.270.48%41,705
Oct 7, 20248.358.378.218.308.23-0.60%51,355
Oct 4, 20248.328.358.288.358.28-0.24%20,792
Oct 3, 20248.398.398.308.378.30-0.12%21,152
Oct 2, 20248.408.408.368.388.31-0.12%17,965
Oct 1, 20248.398.398.358.398.32-27,689
Sep 30, 20248.318.398.268.398.321.45%30,666
Sep 27, 20248.278.338.248.278.200.12%19,859
Sep 26, 20248.318.318.218.268.19-0.12%20,955
Sep 25, 20248.228.288.178.278.200.61%30,073
Sep 24, 20248.248.248.158.228.15-0.12%17,124
Sep 23, 20248.078.248.048.238.161.60%45,945
Sep 20, 20248.108.148.068.108.030.37%30,735
Sep 19, 20248.078.148.018.078.000.25%40,938
Sep 18, 20248.088.087.878.057.980.12%11,870
Sep 17, 20248.028.077.988.047.970.63%34,088
Sep 16, 20248.008.027.967.997.920.50%25,745
Sep 13, 20247.898.007.897.957.89-37,802
Sep 12, 20247.998.047.957.957.82-0.25%61,337
Sep 11, 20248.008.037.957.977.840.13%46,029
Sep 10, 20248.018.067.937.967.83-34,985
Sep 9, 20247.958.047.907.967.83-24,996
Sep 6, 20248.018.017.917.967.83-0.13%21,061
Sep 5, 20248.058.057.957.977.84-0.99%23,107
Sep 4, 20248.108.118.038.057.92-0.12%35,835
Sep 3, 20248.078.117.858.067.930.25%68,304
Aug 30, 20248.108.108.008.047.910.63%25,166
Aug 29, 20248.088.097.837.997.86-0.12%90,064
Aug 28, 20248.108.108.008.007.87-0.50%41,733
Aug 27, 20248.008.107.998.047.910.63%74,021
Aug 26, 20247.958.017.927.997.860.88%68,747
Aug 23, 20247.867.927.767.927.791.54%33,644
Aug 22, 20247.897.897.787.807.67-0.38%37,092
Aug 21, 20247.887.907.807.837.70-0.63%26,977
Aug 20, 20247.857.887.767.887.750.90%28,381
Aug 19, 20247.757.847.737.817.680.90%20,500
Aug 16, 20247.697.777.697.747.610.78%71,653
Aug 15, 20247.667.727.587.687.550.92%53,251
Aug 14, 20247.547.657.527.617.481.06%20,166
Aug 13, 20247.517.537.487.537.400.40%22,961
Aug 12, 20247.497.527.477.507.37-0.40%37,019
Aug 9, 20247.567.607.517.537.340.40%31,981
Aug 8, 20247.537.537.477.507.310.54%31,947
Aug 7, 20247.567.657.427.467.270.40%77,359
Aug 6, 20247.467.577.427.437.240.16%42,707
Aug 5, 20247.627.637.237.427.23-3.91%203,397
Aug 2, 20247.807.857.647.727.52-0.64%105,154
Aug 1, 20247.787.877.727.777.570.52%48,208
Jul 31, 20247.777.797.687.737.53-35,258
Jul 30, 20247.707.797.697.737.531.05%61,102
Jul 29, 20247.727.727.637.657.45-31,699
Jul 26, 20247.657.777.607.657.451.06%128,300
Jul 25, 20247.617.657.537.577.38-0.39%65,066
Jul 24, 20247.697.697.607.607.41-0.39%24,537
Jul 23, 20247.597.677.597.637.430.53%27,935
Jul 22, 20247.667.757.487.597.40-2.06%127,452
Jul 19, 20247.747.757.707.757.550.13%32,965
Jul 18, 20247.687.757.687.747.541.44%23,489
Jul 17, 20247.697.737.637.637.43-0.72%43,300
Jul 16, 20247.687.707.617.697.490.20%67,475
Jul 15, 20247.707.717.627.677.47-0.26%45,154
Jul 12, 20247.677.697.417.697.490.52%68,899
Jul 11, 20247.647.677.627.657.45-0.26%28,843
Jul 10, 20247.727.737.657.677.41-0.13%30,180
Jul 9, 20247.677.707.517.687.420.39%59,204
Jul 8, 20247.637.697.637.657.39-0.65%65,537
Jul 5, 20247.677.737.667.707.440.90%27,437
Jul 3, 20247.677.677.617.637.37-0.12%23,409
Jul 2, 20247.637.687.547.647.380.79%72,674
Jul 1, 20247.587.607.527.587.320.40%37,281
Jun 28, 20247.597.617.507.557.290.94%23,161
Jun 27, 20247.627.627.467.487.22-1.19%28,829
Jun 26, 20247.507.577.467.577.311.47%39,228
Jun 25, 20247.437.477.377.467.200.27%13,519
Jun 24, 20247.587.607.217.447.18-0.80%125,025
Jun 21, 20247.547.597.487.507.240.27%19,626
Jun 20, 20247.487.587.477.487.220.67%32,106
Jun 18, 20247.497.497.437.437.17-0.67%19,158
Jun 17, 20247.487.587.477.487.22-25,217
Jun 14, 20247.497.567.477.487.22-1.19%62,132
Jun 13, 20247.607.677.567.577.31-0.79%69,720
Jun 12, 20247.627.667.627.637.30-0.26%33,092
Jun 11, 20247.667.677.627.657.32-0.26%35,473
Jun 10, 20247.637.677.607.677.340.66%35,901
Jun 7, 20247.617.657.597.627.29-0.20%42,197