Skip to main content
PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
7.90
+0.27 (3.54%)
Dec 20, 2024, 4:00 PM EST - Market closed

PGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.647.907.517.907.903.54%58,327
Dec 19, 20247.847.847.577.637.63-2.68%150,525
Dec 18, 20247.837.907.807.847.840.13%27,040
Dec 17, 20247.907.907.827.837.83-1.14%23,643
Dec 16, 20248.048.047.907.927.92-1.37%53,272
Dec 13, 20248.008.208.008.038.030.37%36,965
Dec 12, 20248.118.157.988.008.00-2.32%31,371
Dec 11, 20248.278.308.168.198.12-0.85%18,693
Dec 10, 20248.268.328.208.268.190.12%55,194
Dec 9, 20248.178.338.178.258.18-0.24%31,596
Dec 6, 20248.398.408.248.278.20-0.36%21,547
Dec 5, 20248.308.418.178.308.231.72%92,344
Dec 4, 20248.188.228.128.168.09-0.24%47,632
Dec 3, 20248.128.198.128.188.110.62%22,290
Dec 2, 20248.158.188.018.138.06-51,901
Nov 29, 20248.188.188.118.138.06-0.09%10,078
Nov 27, 20248.058.158.018.148.071.84%20,911
Nov 26, 20247.988.067.987.997.92-0.87%37,302
Nov 25, 20248.088.198.048.067.990.50%34,126
Nov 22, 20247.998.047.998.027.950.25%19,058
Nov 21, 20248.028.037.978.007.93-0.12%34,270
Nov 20, 20247.958.077.958.017.940.63%18,001
Nov 19, 20247.907.997.907.967.890.51%16,202
Nov 18, 20248.068.067.907.927.85-0.13%15,702
Nov 15, 20247.938.057.907.937.860.32%31,470
Nov 14, 20248.048.067.917.917.84-1.00%32,064
Nov 13, 20248.018.067.967.997.92-0.68%31,938
Nov 12, 20248.038.067.998.047.97-0.62%21,483
Nov 11, 20248.118.128.058.097.950.37%19,117
Nov 8, 20248.108.158.058.067.920.37%28,729
Nov 7, 20248.008.098.008.037.890.06%41,582
Nov 6, 20248.038.087.998.037.890.46%14,605
Nov 5, 20247.908.027.907.997.850.35%12,148
Nov 4, 20248.088.087.907.967.83-0.62%29,337
Nov 1, 20248.038.137.948.017.870.25%31,998
Oct 31, 20247.968.177.967.997.85-0.12%17,436
Oct 30, 20247.968.047.958.007.860.13%22,234
Oct 29, 20248.038.107.917.997.85-0.99%39,578
Oct 28, 20248.038.078.018.077.931.13%21,408
Oct 25, 20247.988.017.947.987.840.38%28,309
Oct 24, 20248.008.007.867.957.82-1.12%64,143
Oct 23, 20248.028.057.988.047.901.01%44,650
Oct 22, 20248.208.207.967.967.83-2.21%42,619
Oct 21, 20248.258.258.068.148.00-0.85%118,022
Oct 18, 20248.298.308.208.218.07-0.12%35,380
Oct 17, 20248.158.268.158.228.08-0.48%29,169
Oct 16, 20248.148.368.108.268.120.85%62,350
Oct 15, 20248.218.218.158.198.05-32,384
Oct 14, 20248.218.298.168.198.05-1.80%70,219
Oct 11, 20248.398.408.298.348.20-0.24%28,571
Oct 10, 20248.398.398.348.368.15-0.12%41,330
Oct 9, 20248.388.398.358.378.160.36%34,279
Oct 8, 20248.358.368.308.348.130.48%41,705
Oct 7, 20248.358.378.218.308.09-0.60%51,355
Oct 4, 20248.328.358.288.358.14-0.24%20,792
Oct 3, 20248.398.398.308.378.16-0.12%21,152
Oct 2, 20248.408.408.368.388.17-0.12%17,965
Oct 1, 20248.398.398.358.398.18-27,689
Sep 30, 20248.318.398.268.398.181.45%30,666
Sep 27, 20248.278.338.248.278.060.12%19,859
Sep 26, 20248.318.318.218.268.05-0.12%20,955
Sep 25, 20248.228.288.178.278.060.61%30,073
Sep 24, 20248.248.248.158.228.01-0.12%17,124
Sep 23, 20248.078.248.048.238.021.60%45,945
Sep 20, 20248.108.148.068.107.900.37%30,735
Sep 19, 20248.078.148.018.077.870.25%40,938
Sep 18, 20248.088.087.878.057.850.12%11,870
Sep 17, 20248.028.077.988.047.840.63%34,088
Sep 16, 20248.008.027.967.997.790.50%25,745
Sep 13, 20247.898.007.897.957.75-37,802
Sep 12, 20247.998.047.957.957.68-0.25%61,337
Sep 11, 20248.008.037.957.977.700.13%46,029
Sep 10, 20248.018.067.937.967.69-34,985
Sep 9, 20247.958.047.907.967.69-24,996
Sep 6, 20248.018.017.917.967.69-0.13%21,061
Sep 5, 20248.058.057.957.977.70-0.99%23,107
Sep 4, 20248.108.118.038.057.78-0.12%35,835
Sep 3, 20248.078.117.858.067.790.25%68,304
Aug 30, 20248.108.108.008.047.770.63%25,166
Aug 29, 20248.088.097.837.997.72-0.12%90,064
Aug 28, 20248.108.108.008.007.73-0.50%41,733
Aug 27, 20248.008.107.998.047.770.63%74,021
Aug 26, 20247.958.017.927.997.720.88%68,747
Aug 23, 20247.867.927.767.927.661.54%33,644
Aug 22, 20247.897.897.787.807.54-0.38%37,092
Aug 21, 20247.887.907.807.837.57-0.63%26,977
Aug 20, 20247.857.887.767.887.620.90%28,381
Aug 19, 20247.757.847.737.817.550.90%20,500
Aug 16, 20247.697.777.697.747.480.78%71,653
Aug 15, 20247.667.727.587.687.420.92%53,251
Aug 14, 20247.547.657.527.617.361.06%20,166
Aug 13, 20247.517.537.487.537.280.40%22,961
Aug 12, 20247.497.527.477.507.25-0.40%37,019
Aug 9, 20247.567.607.517.537.210.40%31,981
Aug 8, 20247.537.537.477.507.180.54%31,947
Aug 7, 20247.567.657.427.467.150.40%77,359
Aug 6, 20247.467.577.427.437.120.16%42,707
Aug 5, 20247.627.637.237.427.11-3.91%203,397
Aug 2, 20247.807.857.647.727.39-0.64%105,154
Aug 1, 20247.787.877.727.777.440.52%48,208