PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.45
+0.04 (0.48%)
Aug 15, 2025, 4:00 PM - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | 0.48% | 39,341 |
| Aug 14, 2025 | 8.40 | 8.43 | 8.39 | 8.41 | 8.41 | 0.24% | 16,228 |
| Aug 13, 2025 | 8.38 | 8.45 | 8.35 | 8.39 | 8.39 | -0.24% | 61,705 |
| Aug 12, 2025 | 8.38 | 8.44 | 8.37 | 8.41 | 8.41 | 0.06% | 56,147 |
| Aug 11, 2025 | 8.38 | 8.44 | 8.34 | 8.41 | 8.41 | -0.41% | 32,034 |
| Aug 8, 2025 | 8.44 | 8.45 | 8.42 | 8.44 | 8.37 | -0.12% | 31,849 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.38 | 8.45 | 8.38 | 0.36% | 25,499 |
| Aug 6, 2025 | 8.42 | 8.42 | 8.38 | 8.42 | 8.35 | 0.12% | 26,575 |
| Aug 5, 2025 | 8.42 | 8.42 | 8.35 | 8.41 | 8.34 | - | 31,176 |
| Aug 4, 2025 | 8.39 | 8.41 | 8.34 | 8.41 | 8.34 | 0.72% | 28,620 |
| Aug 1, 2025 | 8.38 | 8.38 | 8.30 | 8.35 | 8.28 | - | 48,286 |
| Jul 31, 2025 | 8.34 | 8.35 | 8.30 | 8.35 | 8.28 | 0.12% | 31,798 |
| Jul 30, 2025 | 8.39 | 8.39 | 8.30 | 8.34 | 8.27 | - | 37,478 |
| Jul 29, 2025 | 8.36 | 8.36 | 8.31 | 8.34 | 8.27 | - | 30,774 |
| Jul 28, 2025 | 8.34 | 8.35 | 8.31 | 8.34 | 8.27 | - | 43,515 |
| Jul 25, 2025 | 8.35 | 8.35 | 8.32 | 8.34 | 8.27 | 0.36% | 35,631 |
| Jul 24, 2025 | 8.33 | 8.34 | 8.31 | 8.31 | 8.24 | 0.06% | 26,899 |
| Jul 23, 2025 | 8.34 | 8.34 | 8.29 | 8.31 | 8.24 | -0.54% | 40,531 |
| Jul 22, 2025 | 8.33 | 8.35 | 8.26 | 8.35 | 8.28 | 0.72% | 28,268 |
| Jul 21, 2025 | 8.30 | 8.30 | 8.25 | 8.29 | 8.22 | 0.12% | 19,137 |
| Jul 18, 2025 | 8.28 | 8.29 | 8.23 | 8.28 | 8.21 | -0.24% | 14,379 |
| Jul 17, 2025 | 8.20 | 8.35 | 8.18 | 8.30 | 8.23 | 0.85% | 62,596 |
| Jul 16, 2025 | 8.22 | 8.24 | 8.20 | 8.23 | 8.16 | 0.37% | 15,035 |
| Jul 15, 2025 | 8.20 | 8.25 | 8.19 | 8.20 | 8.13 | 0.12% | 10,090 |
| Jul 14, 2025 | 8.26 | 8.27 | 8.18 | 8.19 | 8.12 | -0.97% | 33,445 |
| Jul 11, 2025 | 8.23 | 8.29 | 8.23 | 8.27 | 8.20 | -0.72% | 20,556 |
| Jul 10, 2025 | 8.42 | 8.42 | 8.29 | 8.33 | 8.19 | -0.72% | 35,165 |
| Jul 9, 2025 | 8.36 | 8.39 | 8.34 | 8.39 | 8.25 | 0.36% | 41,856 |
| Jul 8, 2025 | 8.36 | 8.36 | 8.28 | 8.36 | 8.22 | 0.36% | 23,606 |
| Jul 7, 2025 | 8.33 | 8.36 | 8.28 | 8.33 | 8.19 | 0.36% | 55,631 |
| Jul 3, 2025 | 8.38 | 8.38 | 8.22 | 8.30 | 8.16 | -0.72% | 37,448 |
| Jul 2, 2025 | 8.34 | 8.36 | 8.28 | 8.36 | 8.22 | 0.60% | 34,592 |
| Jul 1, 2025 | 8.31 | 8.33 | 8.28 | 8.31 | 8.17 | 0.24% | 32,889 |
| Jun 30, 2025 | 8.27 | 8.33 | 8.22 | 8.29 | 8.15 | 0.91% | 69,572 |
| Jun 27, 2025 | 8.25 | 8.28 | 8.20 | 8.22 | 8.08 | -0.30% | 33,697 |
| Jun 26, 2025 | 8.18 | 8.33 | 8.18 | 8.24 | 8.11 | 0.73% | 105,834 |
| Jun 25, 2025 | 8.12 | 8.22 | 8.09 | 8.18 | 8.05 | 1.19% | 82,567 |
| Jun 24, 2025 | 8.05 | 8.09 | 8.04 | 8.08 | 7.95 | 0.55% | 16,097 |
| Jun 23, 2025 | 8.05 | 8.05 | 8.03 | 8.04 | 7.91 | -0.37% | 21,941 |
| Jun 20, 2025 | 8.09 | 8.09 | 8.01 | 8.07 | 7.94 | 0.88% | 29,243 |
| Jun 18, 2025 | 7.94 | 8.06 | 7.92 | 8.00 | 7.87 | 0.25% | 15,977 |
| Jun 17, 2025 | 8.05 | 8.06 | 7.96 | 7.98 | 7.85 | -0.56% | 22,365 |
| Jun 16, 2025 | 8.03 | 8.03 | 8.00 | 8.03 | 7.89 | -0.06% | 14,498 |
| Jun 13, 2025 | 8.00 | 8.07 | 8.00 | 8.03 | 7.90 | 0.25% | 22,657 |
| Jun 12, 2025 | 8.05 | 8.06 | 8.00 | 8.01 | 7.88 | -1.11% | 18,306 |
| Jun 11, 2025 | 8.13 | 8.15 | 8.05 | 8.10 | 7.90 | -0.10% | 40,153 |
| Jun 10, 2025 | 8.09 | 8.12 | 8.05 | 8.11 | 7.91 | 0.22% | 22,224 |
| Jun 9, 2025 | 8.08 | 8.11 | 8.07 | 8.09 | 7.89 | 0.12% | 30,696 |
| Jun 6, 2025 | 8.08 | 8.10 | 8.08 | 8.08 | 7.88 | - | 17,264 |
| Jun 5, 2025 | 8.12 | 8.12 | 8.06 | 8.08 | 7.88 | - | 14,175 |