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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 8.03 | 8.10 | 7.91 | 7.99 | 7.99 | -0.99% | 39,578 |
| Oct 28, 2024 | 8.03 | 8.07 | 8.01 | 8.07 | 8.07 | 1.13% | 21,408 |
| Oct 25, 2024 | 7.98 | 8.01 | 7.94 | 7.98 | 7.98 | 0.38% | 28,309 |
| Oct 24, 2024 | 8.00 | 8.00 | 7.86 | 7.95 | 7.95 | -1.12% | 64,143 |
| Oct 23, 2024 | 8.02 | 8.05 | 7.98 | 8.04 | 8.04 | 1.01% | 44,650 |
| Oct 22, 2024 | 8.20 | 8.20 | 7.96 | 7.96 | 7.96 | -2.21% | 42,619 |
| Oct 21, 2024 | 8.25 | 8.25 | 8.06 | 8.14 | 8.14 | -0.85% | 118,022 |
| Oct 18, 2024 | 8.29 | 8.30 | 8.20 | 8.21 | 8.21 | -0.12% | 35,380 |
| Oct 17, 2024 | 8.15 | 8.26 | 8.15 | 8.22 | 8.22 | -0.48% | 29,169 |
| Oct 16, 2024 | 8.14 | 8.36 | 8.10 | 8.26 | 8.26 | 0.85% | 62,350 |
| Oct 15, 2024 | 8.21 | 8.21 | 8.15 | 8.19 | 8.19 | - | 32,384 |
| Oct 14, 2024 | 8.21 | 8.29 | 8.16 | 8.19 | 8.19 | -1.80% | 70,219 |
| Oct 11, 2024 | 8.39 | 8.40 | 8.29 | 8.34 | 8.34 | -0.24% | 28,571 |
| Oct 10, 2024 | 8.39 | 8.39 | 8.34 | 8.36 | 8.29 | -0.12% | 41,330 |
| Oct 9, 2024 | 8.38 | 8.39 | 8.35 | 8.37 | 8.30 | 0.36% | 34,279 |
| Oct 8, 2024 | 8.35 | 8.36 | 8.30 | 8.34 | 8.27 | 0.48% | 41,705 |
| Oct 7, 2024 | 8.35 | 8.37 | 8.21 | 8.30 | 8.23 | -0.60% | 51,355 |
| Oct 4, 2024 | 8.32 | 8.35 | 8.28 | 8.35 | 8.28 | -0.24% | 20,792 |
| Oct 3, 2024 | 8.39 | 8.39 | 8.30 | 8.37 | 8.30 | -0.12% | 21,152 |
| Oct 2, 2024 | 8.40 | 8.40 | 8.36 | 8.38 | 8.31 | -0.12% | 17,965 |
| Oct 1, 2024 | 8.39 | 8.39 | 8.35 | 8.39 | 8.32 | - | 27,689 |
| Sep 30, 2024 | 8.31 | 8.39 | 8.26 | 8.39 | 8.32 | 1.45% | 30,666 |
| Sep 27, 2024 | 8.27 | 8.33 | 8.24 | 8.27 | 8.20 | 0.12% | 19,859 |
| Sep 26, 2024 | 8.31 | 8.31 | 8.21 | 8.26 | 8.19 | -0.12% | 20,955 |
| Sep 25, 2024 | 8.22 | 8.28 | 8.17 | 8.27 | 8.20 | 0.61% | 30,073 |
| Sep 24, 2024 | 8.24 | 8.24 | 8.15 | 8.22 | 8.15 | -0.12% | 17,124 |
| Sep 23, 2024 | 8.07 | 8.24 | 8.04 | 8.23 | 8.16 | 1.60% | 45,945 |
| Sep 20, 2024 | 8.10 | 8.14 | 8.06 | 8.10 | 8.03 | 0.37% | 30,735 |
| Sep 19, 2024 | 8.07 | 8.14 | 8.01 | 8.07 | 8.00 | 0.25% | 40,938 |
| Sep 18, 2024 | 8.08 | 8.08 | 7.87 | 8.05 | 7.98 | 0.12% | 11,870 |
| Sep 17, 2024 | 8.02 | 8.07 | 7.98 | 8.04 | 7.97 | 0.63% | 34,088 |
| Sep 16, 2024 | 8.00 | 8.02 | 7.96 | 7.99 | 7.92 | 0.50% | 25,745 |
| Sep 13, 2024 | 7.89 | 8.00 | 7.89 | 7.95 | 7.89 | - | 37,802 |
| Sep 12, 2024 | 7.99 | 8.04 | 7.95 | 7.95 | 7.82 | -0.25% | 61,337 |
| Sep 11, 2024 | 8.00 | 8.03 | 7.95 | 7.97 | 7.84 | 0.13% | 46,029 |
| Sep 10, 2024 | 8.01 | 8.06 | 7.93 | 7.96 | 7.83 | - | 34,985 |
| Sep 9, 2024 | 7.95 | 8.04 | 7.90 | 7.96 | 7.83 | - | 24,996 |
| Sep 6, 2024 | 8.01 | 8.01 | 7.91 | 7.96 | 7.83 | -0.13% | 21,061 |
| Sep 5, 2024 | 8.05 | 8.05 | 7.95 | 7.97 | 7.84 | -0.99% | 23,107 |
| Sep 4, 2024 | 8.10 | 8.11 | 8.03 | 8.05 | 7.92 | -0.12% | 35,835 |
| Sep 3, 2024 | 8.07 | 8.11 | 7.85 | 8.06 | 7.93 | 0.25% | 68,304 |
| Aug 30, 2024 | 8.10 | 8.10 | 8.00 | 8.04 | 7.91 | 0.63% | 25,166 |
| Aug 29, 2024 | 8.08 | 8.09 | 7.83 | 7.99 | 7.86 | -0.12% | 90,064 |
| Aug 28, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 7.87 | -0.50% | 41,733 |
| Aug 27, 2024 | 8.00 | 8.10 | 7.99 | 8.04 | 7.91 | 0.63% | 74,021 |
| Aug 26, 2024 | 7.95 | 8.01 | 7.92 | 7.99 | 7.86 | 0.88% | 68,747 |
| Aug 23, 2024 | 7.86 | 7.92 | 7.76 | 7.92 | 7.79 | 1.54% | 33,644 |
| Aug 22, 2024 | 7.89 | 7.89 | 7.78 | 7.80 | 7.67 | -0.38% | 37,092 |
| Aug 21, 2024 | 7.88 | 7.90 | 7.80 | 7.83 | 7.70 | -0.63% | 26,977 |
| Aug 20, 2024 | 7.85 | 7.88 | 7.76 | 7.88 | 7.75 | 0.90% | 28,381 |
| Aug 19, 2024 | 7.75 | 7.84 | 7.73 | 7.81 | 7.68 | 0.90% | 20,500 |
| Aug 16, 2024 | 7.69 | 7.77 | 7.69 | 7.74 | 7.61 | 0.78% | 71,653 |
| Aug 15, 2024 | 7.66 | 7.72 | 7.58 | 7.68 | 7.55 | 0.92% | 53,251 |
| Aug 14, 2024 | 7.54 | 7.65 | 7.52 | 7.61 | 7.48 | 1.06% | 20,166 |
| Aug 13, 2024 | 7.51 | 7.53 | 7.48 | 7.53 | 7.40 | 0.40% | 22,961 |
| Aug 12, 2024 | 7.49 | 7.52 | 7.47 | 7.50 | 7.37 | -0.40% | 37,019 |
| Aug 9, 2024 | 7.56 | 7.60 | 7.51 | 7.53 | 7.34 | 0.40% | 31,981 |
| Aug 8, 2024 | 7.53 | 7.53 | 7.47 | 7.50 | 7.31 | 0.54% | 31,947 |
| Aug 7, 2024 | 7.56 | 7.65 | 7.42 | 7.46 | 7.27 | 0.40% | 77,359 |
| Aug 6, 2024 | 7.46 | 7.57 | 7.42 | 7.43 | 7.24 | 0.16% | 42,707 |
| Aug 5, 2024 | 7.62 | 7.63 | 7.23 | 7.42 | 7.23 | -3.91% | 203,397 |
| Aug 2, 2024 | 7.80 | 7.85 | 7.64 | 7.72 | 7.52 | -0.64% | 105,154 |
| Aug 1, 2024 | 7.78 | 7.87 | 7.72 | 7.77 | 7.57 | 0.52% | 48,208 |
| Jul 31, 2024 | 7.77 | 7.79 | 7.68 | 7.73 | 7.53 | - | 35,258 |
| Jul 30, 2024 | 7.70 | 7.79 | 7.69 | 7.73 | 7.53 | 1.05% | 61,102 |
| Jul 29, 2024 | 7.72 | 7.72 | 7.63 | 7.65 | 7.45 | - | 31,699 |
| Jul 26, 2024 | 7.65 | 7.77 | 7.60 | 7.65 | 7.45 | 1.06% | 128,300 |
| Jul 25, 2024 | 7.61 | 7.65 | 7.53 | 7.57 | 7.38 | -0.39% | 65,066 |
| Jul 24, 2024 | 7.69 | 7.69 | 7.60 | 7.60 | 7.41 | -0.39% | 24,537 |
| Jul 23, 2024 | 7.59 | 7.67 | 7.59 | 7.63 | 7.43 | 0.53% | 27,935 |
| Jul 22, 2024 | 7.66 | 7.75 | 7.48 | 7.59 | 7.40 | -2.06% | 127,452 |
| Jul 19, 2024 | 7.74 | 7.75 | 7.70 | 7.75 | 7.55 | 0.13% | 32,965 |
| Jul 18, 2024 | 7.68 | 7.75 | 7.68 | 7.74 | 7.54 | 1.44% | 23,489 |
| Jul 17, 2024 | 7.69 | 7.73 | 7.63 | 7.63 | 7.43 | -0.72% | 43,300 |
| Jul 16, 2024 | 7.68 | 7.70 | 7.61 | 7.69 | 7.49 | 0.20% | 67,475 |
| Jul 15, 2024 | 7.70 | 7.71 | 7.62 | 7.67 | 7.47 | -0.26% | 45,154 |
| Jul 12, 2024 | 7.67 | 7.69 | 7.41 | 7.69 | 7.49 | 0.52% | 68,899 |
| Jul 11, 2024 | 7.64 | 7.67 | 7.62 | 7.65 | 7.45 | -0.26% | 28,843 |
| Jul 10, 2024 | 7.72 | 7.73 | 7.65 | 7.67 | 7.41 | -0.13% | 30,180 |
| Jul 9, 2024 | 7.67 | 7.70 | 7.51 | 7.68 | 7.42 | 0.39% | 59,204 |
| Jul 8, 2024 | 7.63 | 7.69 | 7.63 | 7.65 | 7.39 | -0.65% | 65,537 |
| Jul 5, 2024 | 7.67 | 7.73 | 7.66 | 7.70 | 7.44 | 0.90% | 27,437 |
| Jul 3, 2024 | 7.67 | 7.67 | 7.61 | 7.63 | 7.37 | -0.12% | 23,409 |
| Jul 2, 2024 | 7.63 | 7.68 | 7.54 | 7.64 | 7.38 | 0.79% | 72,674 |
| Jul 1, 2024 | 7.58 | 7.60 | 7.52 | 7.58 | 7.32 | 0.40% | 37,281 |
| Jun 28, 2024 | 7.59 | 7.61 | 7.50 | 7.55 | 7.29 | 0.94% | 23,161 |
| Jun 27, 2024 | 7.62 | 7.62 | 7.46 | 7.48 | 7.22 | -1.19% | 28,829 |
| Jun 26, 2024 | 7.50 | 7.57 | 7.46 | 7.57 | 7.31 | 1.47% | 39,228 |
| Jun 25, 2024 | 7.43 | 7.47 | 7.37 | 7.46 | 7.20 | 0.27% | 13,519 |
| Jun 24, 2024 | 7.58 | 7.60 | 7.21 | 7.44 | 7.18 | -0.80% | 125,025 |
| Jun 21, 2024 | 7.54 | 7.59 | 7.48 | 7.50 | 7.24 | 0.27% | 19,626 |
| Jun 20, 2024 | 7.48 | 7.58 | 7.47 | 7.48 | 7.22 | 0.67% | 32,106 |
| Jun 18, 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.17 | -0.67% | 19,158 |
| Jun 17, 2024 | 7.48 | 7.58 | 7.47 | 7.48 | 7.22 | - | 25,217 |
| Jun 14, 2024 | 7.49 | 7.56 | 7.47 | 7.48 | 7.22 | -1.19% | 62,132 |
| Jun 13, 2024 | 7.60 | 7.67 | 7.56 | 7.57 | 7.31 | -0.79% | 69,720 |
| Jun 12, 2024 | 7.62 | 7.66 | 7.62 | 7.63 | 7.30 | -0.26% | 33,092 |
| Jun 11, 2024 | 7.66 | 7.67 | 7.62 | 7.65 | 7.32 | -0.26% | 35,473 |
| Jun 10, 2024 | 7.63 | 7.67 | 7.60 | 7.67 | 7.34 | 0.66% | 35,901 |
| Jun 7, 2024 | 7.61 | 7.65 | 7.59 | 7.62 | 7.29 | -0.20% | 42,197 |