PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.22
-0.03 (-0.30%)
Jun 27, 2025, 4:00 PM - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.25 | 8.28 | 8.20 | 8.22 | 8.22 | -0.30% | 33,697 |
| Jun 26, 2025 | 8.18 | 8.33 | 8.18 | 8.24 | 8.24 | 0.73% | 105,834 |
| Jun 25, 2025 | 8.12 | 8.22 | 8.09 | 8.18 | 8.18 | 1.19% | 82,567 |
| Jun 24, 2025 | 8.05 | 8.09 | 8.04 | 8.08 | 8.08 | 0.55% | 16,097 |
| Jun 23, 2025 | 8.05 | 8.05 | 8.03 | 8.04 | 8.04 | -0.37% | 21,941 |
| Jun 20, 2025 | 8.09 | 8.09 | 8.01 | 8.07 | 8.07 | 0.88% | 29,243 |
| Jun 18, 2025 | 7.94 | 8.06 | 7.92 | 8.00 | 8.00 | 0.25% | 15,977 |
| Jun 17, 2025 | 8.05 | 8.06 | 7.96 | 7.98 | 7.98 | -0.56% | 22,365 |
| Jun 16, 2025 | 8.03 | 8.03 | 8.00 | 8.03 | 8.03 | -0.06% | 14,498 |
| Jun 13, 2025 | 8.00 | 8.07 | 8.00 | 8.03 | 8.03 | 0.25% | 22,657 |
| Jun 12, 2025 | 8.05 | 8.06 | 8.00 | 8.01 | 8.01 | -1.11% | 18,306 |
| Jun 11, 2025 | 8.13 | 8.15 | 8.05 | 8.10 | 8.03 | -0.10% | 40,153 |
| Jun 10, 2025 | 8.09 | 8.12 | 8.05 | 8.11 | 8.04 | 0.22% | 22,224 |
| Jun 9, 2025 | 8.08 | 8.11 | 8.07 | 8.09 | 8.02 | 0.12% | 30,696 |
| Jun 6, 2025 | 8.08 | 8.10 | 8.08 | 8.08 | 8.01 | - | 17,264 |
| Jun 5, 2025 | 8.12 | 8.12 | 8.06 | 8.08 | 8.01 | - | 14,175 |
| Jun 4, 2025 | 8.08 | 8.10 | 8.03 | 8.08 | 8.01 | 0.25% | 11,955 |
| Jun 3, 2025 | 8.08 | 8.10 | 7.99 | 8.06 | 7.99 | - | 25,681 |
| Jun 2, 2025 | 8.01 | 8.09 | 7.94 | 8.06 | 7.99 | 0.75% | 63,987 |
| May 30, 2025 | 8.04 | 8.06 | 7.91 | 8.00 | 7.93 | -0.30% | 39,837 |
| May 29, 2025 | 8.02 | 8.07 | 7.95 | 8.02 | 7.96 | 0.43% | 9,529 |
| May 28, 2025 | 8.02 | 8.07 | 7.98 | 7.99 | 7.92 | 0.25% | 58,846 |
| May 27, 2025 | 7.93 | 8.00 | 7.90 | 7.97 | 7.90 | 1.53% | 42,430 |
| May 23, 2025 | 7.87 | 7.94 | 7.85 | 7.85 | 7.78 | -1.13% | 8,598 |
| May 22, 2025 | 7.96 | 7.96 | 7.87 | 7.94 | 7.87 | 0.38% | 28,541 |
| May 21, 2025 | 8.00 | 8.00 | 7.89 | 7.91 | 7.84 | -0.13% | 68,057 |
| May 20, 2025 | 7.87 | 7.95 | 7.86 | 7.92 | 7.85 | 0.57% | 35,406 |
| May 19, 2025 | 7.82 | 7.91 | 7.82 | 7.88 | 7.81 | 0.57% | 16,794 |
| May 16, 2025 | 7.88 | 7.93 | 7.83 | 7.83 | 7.76 | - | 17,228 |
| May 15, 2025 | 7.95 | 7.95 | 7.75 | 7.83 | 7.76 | -0.38% | 29,715 |
| May 14, 2025 | 7.95 | 7.96 | 7.86 | 7.86 | 7.79 | -0.68% | 12,785 |
| May 13, 2025 | 7.86 | 7.95 | 7.86 | 7.91 | 7.85 | 0.56% | 26,633 |
| May 12, 2025 | 7.97 | 7.99 | 7.82 | 7.87 | 7.80 | -1.38% | 57,196 |
| May 9, 2025 | 7.96 | 7.98 | 7.88 | 7.98 | 7.84 | 1.01% | 33,840 |
| May 8, 2025 | 7.93 | 7.98 | 7.90 | 7.90 | 7.76 | -0.50% | 12,173 |
| May 7, 2025 | 7.89 | 7.97 | 7.89 | 7.94 | 7.80 | 0.66% | 22,818 |
| May 6, 2025 | 7.86 | 8.00 | 7.79 | 7.89 | 7.75 | -0.03% | 19,082 |
| May 5, 2025 | 7.93 | 7.96 | 7.85 | 7.89 | 7.76 | -0.13% | 36,217 |
| May 2, 2025 | 7.84 | 7.95 | 7.84 | 7.90 | 7.76 | 1.02% | 26,427 |
| May 1, 2025 | 7.99 | 8.02 | 7.78 | 7.82 | 7.69 | -1.01% | 55,732 |
| Apr 30, 2025 | 7.92 | 7.97 | 7.84 | 7.90 | 7.76 | -0.50% | 30,933 |
| Apr 29, 2025 | 7.90 | 8.00 | 7.85 | 7.94 | 7.80 | 0.63% | 61,153 |
| Apr 28, 2025 | 7.90 | 7.93 | 7.85 | 7.89 | 7.76 | -0.25% | 17,058 |
| Apr 25, 2025 | 7.82 | 8.00 | 7.77 | 7.91 | 7.77 | 1.15% | 44,984 |
| Apr 24, 2025 | 7.67 | 7.87 | 7.67 | 7.82 | 7.69 | 2.09% | 58,972 |
| Apr 23, 2025 | 7.69 | 7.69 | 7.62 | 7.66 | 7.53 | 1.59% | 36,680 |
| Apr 22, 2025 | 7.42 | 7.56 | 7.39 | 7.54 | 7.41 | 2.45% | 76,624 |
| Apr 21, 2025 | 7.26 | 7.39 | 7.26 | 7.36 | 7.23 | 0.68% | 101,616 |
| Apr 17, 2025 | 7.25 | 7.47 | 7.25 | 7.31 | 7.19 | 0.83% | 18,114 |
| Apr 16, 2025 | 7.30 | 7.47 | 7.25 | 7.25 | 7.13 | -0.28% | 30,612 |