PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
7.99
+0.17 (2.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.82 | 8.00 | 7.77 | 7.91 | 7.91 | 1.15% | 44,984 |
| Apr 24, 2025 | 7.67 | 7.87 | 7.67 | 7.82 | 7.82 | 2.09% | 58,972 |
| Apr 23, 2025 | 7.69 | 7.69 | 7.62 | 7.66 | 7.66 | 1.59% | 36,680 |
| Apr 22, 2025 | 7.42 | 7.56 | 7.39 | 7.54 | 7.54 | 2.45% | 76,624 |
| Apr 21, 2025 | 7.26 | 7.39 | 7.26 | 7.36 | 7.36 | 0.68% | 101,616 |
| Apr 17, 2025 | 7.25 | 7.47 | 7.25 | 7.31 | 7.31 | 0.83% | 18,114 |
| Apr 16, 2025 | 7.30 | 7.47 | 7.25 | 7.25 | 7.25 | -0.28% | 30,612 |
| Apr 15, 2025 | 7.21 | 7.33 | 7.21 | 7.27 | 7.27 | 0.97% | 17,206 |
| Apr 14, 2025 | 7.15 | 7.28 | 7.11 | 7.20 | 7.20 | 1.41% | 39,500 |
| Apr 11, 2025 | 7.01 | 7.19 | 6.83 | 7.10 | 7.10 | 1.50% | 59,807 |
| Apr 10, 2025 | 7.13 | 7.19 | 6.85 | 7.00 | 6.93 | -2.58% | 62,681 |
| Apr 9, 2025 | 6.79 | 7.25 | 6.77 | 7.18 | 7.11 | 5.43% | 68,677 |
| Apr 8, 2025 | 7.20 | 7.38 | 6.77 | 6.81 | 6.74 | -1.59% | 93,539 |
| Apr 7, 2025 | 7.02 | 7.30 | 6.56 | 6.92 | 6.85 | -9.07% | 324,793 |
| Apr 4, 2025 | 8.00 | 8.00 | 7.55 | 7.61 | 7.54 | -5.93% | 167,459 |
| Apr 3, 2025 | 8.05 | 8.10 | 8.00 | 8.09 | 8.01 | -0.25% | 39,339 |
| Apr 2, 2025 | 8.08 | 8.11 | 8.07 | 8.11 | 8.03 | 0.17% | 38,730 |
| Apr 1, 2025 | 8.13 | 8.13 | 8.00 | 8.10 | 8.02 | -0.05% | 36,337 |
| Mar 31, 2025 | 8.05 | 8.12 | 8.03 | 8.10 | 8.02 | 0.12% | 78,347 |
| Mar 28, 2025 | 8.09 | 8.09 | 8.05 | 8.09 | 8.01 | 0.50% | 33,987 |
| Mar 27, 2025 | 8.07 | 8.07 | 8.00 | 8.05 | 7.97 | -0.12% | 36,220 |
| Mar 26, 2025 | 8.11 | 8.11 | 8.05 | 8.06 | 7.98 | -0.37% | 7,696 |
| Mar 25, 2025 | 8.10 | 8.11 | 8.06 | 8.09 | 8.01 | 0.12% | 21,396 |
| Mar 24, 2025 | 8.06 | 8.11 | 8.06 | 8.08 | 8.00 | -0.37% | 37,824 |
| Mar 21, 2025 | 8.08 | 8.11 | 8.03 | 8.11 | 8.03 | 0.50% | 34,307 |
| Mar 20, 2025 | 7.97 | 8.08 | 7.97 | 8.07 | 7.99 | 1.00% | 20,392 |
| Mar 19, 2025 | 8.04 | 8.07 | 7.98 | 7.99 | 7.91 | -0.25% | 16,078 |
| Mar 18, 2025 | 7.95 | 8.04 | 7.95 | 8.01 | 7.93 | 1.01% | 30,249 |
| Mar 17, 2025 | 7.92 | 7.96 | 7.91 | 7.93 | 7.85 | -0.31% | 35,464 |
| Mar 14, 2025 | 7.90 | 7.99 | 7.86 | 7.96 | 7.88 | 0.75% | 28,748 |
| Mar 13, 2025 | 7.90 | 7.93 | 7.88 | 7.90 | 7.82 | -1.30% | 27,139 |
| Mar 12, 2025 | 8.07 | 8.07 | 7.96 | 8.00 | 7.85 | -0.37% | 15,836 |
| Mar 11, 2025 | 7.94 | 8.08 | 7.94 | 8.03 | 7.88 | 1.13% | 46,708 |
| Mar 10, 2025 | 8.03 | 8.04 | 7.94 | 7.94 | 7.80 | -2.05% | 71,491 |
| Mar 7, 2025 | 8.09 | 8.11 | 8.06 | 8.11 | 7.96 | 0.57% | 21,752 |
| Mar 6, 2025 | 8.09 | 8.10 | 8.03 | 8.06 | 7.91 | -0.12% | 16,201 |
| Mar 5, 2025 | 8.02 | 8.07 | 8.00 | 8.07 | 7.92 | 0.12% | 11,465 |
| Mar 4, 2025 | 8.00 | 8.10 | 7.98 | 8.06 | 7.91 | 0.50% | 32,853 |
| Mar 3, 2025 | 8.04 | 8.08 | 8.02 | 8.02 | 7.87 | -0.25% | 44,045 |
| Feb 28, 2025 | 8.07 | 8.07 | 8.02 | 8.04 | 7.89 | 0.50% | 26,158 |
| Feb 27, 2025 | 8.08 | 8.08 | 7.99 | 8.00 | 7.85 | -0.82% | 24,377 |
| Feb 26, 2025 | 8.07 | 8.07 | 7.98 | 8.07 | 7.92 | - | 36,745 |
| Feb 25, 2025 | 8.05 | 8.07 | 7.96 | 8.07 | 7.92 | 0.57% | 39,452 |
| Feb 24, 2025 | 8.01 | 8.03 | 7.95 | 8.02 | 7.87 | 0.12% | 47,803 |
| Feb 21, 2025 | 8.03 | 8.03 | 7.98 | 8.01 | 7.87 | -0.25% | 32,499 |
| Feb 20, 2025 | 7.98 | 8.03 | 7.98 | 8.03 | 7.88 | 0.50% | 44,132 |
| Feb 19, 2025 | 8.02 | 8.02 | 7.98 | 7.99 | 7.85 | 0.13% | 44,798 |
| Feb 18, 2025 | 7.94 | 8.02 | 7.94 | 7.98 | 7.84 | 0.05% | 45,330 |
| Feb 14, 2025 | 7.94 | 8.00 | 7.91 | 7.98 | 7.83 | 0.96% | 50,894 |
| Feb 13, 2025 | 7.89 | 7.94 | 7.88 | 7.90 | 7.76 | -1.00% | 23,985 |