PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.09
+0.04 (0.50%)
Mar 28, 2025, 3:59 PM EDT - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.09 | 8.09 | 8.05 | 8.09 | 8.09 | 0.50% | 33,987 |
| Mar 27, 2025 | 8.07 | 8.07 | 8.00 | 8.05 | 8.05 | -0.12% | 36,220 |
| Mar 26, 2025 | 8.11 | 8.11 | 8.05 | 8.06 | 8.06 | -0.37% | 7,696 |
| Mar 25, 2025 | 8.10 | 8.11 | 8.06 | 8.09 | 8.09 | 0.12% | 21,396 |
| Mar 24, 2025 | 8.06 | 8.11 | 8.06 | 8.08 | 8.08 | -0.37% | 37,824 |
| Mar 21, 2025 | 8.08 | 8.11 | 8.03 | 8.11 | 8.11 | 0.50% | 34,307 |
| Mar 20, 2025 | 7.97 | 8.08 | 7.97 | 8.07 | 8.07 | 1.00% | 20,392 |
| Mar 19, 2025 | 8.04 | 8.07 | 7.98 | 7.99 | 7.99 | -0.25% | 16,078 |
| Mar 18, 2025 | 7.95 | 8.04 | 7.95 | 8.01 | 8.01 | 1.01% | 30,249 |
| Mar 17, 2025 | 7.92 | 7.96 | 7.91 | 7.93 | 7.93 | -0.31% | 35,464 |
| Mar 14, 2025 | 7.90 | 7.99 | 7.86 | 7.96 | 7.96 | 0.75% | 28,748 |
| Mar 13, 2025 | 7.90 | 7.93 | 7.88 | 7.90 | 7.90 | -1.30% | 27,139 |
| Mar 12, 2025 | 8.07 | 8.07 | 7.96 | 8.00 | 7.93 | -0.37% | 15,836 |
| Mar 11, 2025 | 7.94 | 8.08 | 7.94 | 8.03 | 7.96 | 1.13% | 46,708 |
| Mar 10, 2025 | 8.03 | 8.04 | 7.94 | 7.94 | 7.87 | -2.05% | 71,491 |
| Mar 7, 2025 | 8.09 | 8.11 | 8.06 | 8.11 | 8.04 | 0.57% | 21,752 |
| Mar 6, 2025 | 8.09 | 8.10 | 8.03 | 8.06 | 7.99 | -0.12% | 16,201 |
| Mar 5, 2025 | 8.02 | 8.07 | 8.00 | 8.07 | 8.00 | 0.12% | 11,465 |
| Mar 4, 2025 | 8.00 | 8.10 | 7.98 | 8.06 | 7.99 | 0.50% | 32,853 |
| Mar 3, 2025 | 8.04 | 8.08 | 8.02 | 8.02 | 7.95 | -0.25% | 44,045 |
| Feb 28, 2025 | 8.07 | 8.07 | 8.02 | 8.04 | 7.97 | 0.50% | 26,158 |
| Feb 27, 2025 | 8.08 | 8.08 | 7.99 | 8.00 | 7.93 | -0.82% | 24,377 |
| Feb 26, 2025 | 8.07 | 8.07 | 7.98 | 8.07 | 8.00 | - | 36,745 |
| Feb 25, 2025 | 8.05 | 8.07 | 7.96 | 8.07 | 8.00 | 0.57% | 39,452 |
| Feb 24, 2025 | 8.01 | 8.03 | 7.95 | 8.02 | 7.95 | 0.12% | 47,803 |
| Feb 21, 2025 | 8.03 | 8.03 | 7.98 | 8.01 | 7.94 | -0.25% | 32,499 |
| Feb 20, 2025 | 7.98 | 8.03 | 7.98 | 8.03 | 7.96 | 0.50% | 44,132 |
| Feb 19, 2025 | 8.02 | 8.02 | 7.98 | 7.99 | 7.92 | 0.13% | 44,798 |
| Feb 18, 2025 | 7.94 | 8.02 | 7.94 | 7.98 | 7.91 | 0.05% | 45,330 |
| Feb 14, 2025 | 7.94 | 8.00 | 7.91 | 7.98 | 7.91 | 0.96% | 50,894 |
| Feb 13, 2025 | 7.89 | 7.94 | 7.88 | 7.90 | 7.83 | -1.00% | 23,985 |
| Feb 12, 2025 | 8.01 | 8.01 | 7.95 | 7.98 | 7.84 | -0.05% | 11,150 |
| Feb 11, 2025 | 7.98 | 8.02 | 7.98 | 7.98 | 7.85 | 0.18% | 41,262 |
| Feb 10, 2025 | 7.96 | 8.03 | 7.96 | 7.97 | 7.83 | -0.13% | 42,718 |
| Feb 7, 2025 | 7.94 | 8.03 | 7.94 | 7.98 | 7.84 | -0.13% | 18,986 |
| Feb 6, 2025 | 7.98 | 8.04 | 7.98 | 7.99 | 7.85 | 0.19% | 41,672 |
| Feb 5, 2025 | 7.95 | 8.00 | 7.90 | 7.98 | 7.84 | 0.44% | 48,326 |
| Feb 4, 2025 | 8.01 | 8.01 | 7.93 | 7.94 | 7.80 | -0.38% | 24,260 |
| Feb 3, 2025 | 7.95 | 8.01 | 7.90 | 7.97 | 7.83 | -0.62% | 39,257 |
| Jan 31, 2025 | 7.92 | 8.04 | 7.92 | 8.02 | 7.88 | 0.88% | 29,828 |
| Jan 30, 2025 | 7.97 | 7.99 | 7.91 | 7.95 | 7.81 | -0.25% | 29,523 |
| Jan 29, 2025 | 7.92 | 7.98 | 7.89 | 7.97 | 7.83 | 0.63% | 14,786 |
| Jan 28, 2025 | 7.92 | 7.96 | 7.90 | 7.92 | 7.78 | 0.13% | 18,551 |
| Jan 27, 2025 | 7.99 | 7.99 | 7.86 | 7.91 | 7.77 | -0.38% | 33,606 |
| Jan 24, 2025 | 7.92 | 7.94 | 7.89 | 7.94 | 7.80 | 0.51% | 12,257 |
| Jan 23, 2025 | 7.97 | 7.97 | 7.83 | 7.90 | 7.76 | -1.13% | 37,066 |
| Jan 22, 2025 | 7.93 | 7.99 | 7.88 | 7.99 | 7.85 | 0.88% | 28,920 |
| Jan 21, 2025 | 7.79 | 7.95 | 7.79 | 7.92 | 7.78 | 1.28% | 44,957 |
| Jan 17, 2025 | 7.82 | 7.88 | 7.73 | 7.82 | 7.69 | 0.13% | 24,842 |
| Jan 16, 2025 | 7.71 | 7.81 | 7.68 | 7.81 | 7.68 | 1.69% | 31,557 |