PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
9.36
+0.04 (0.43%)
Feb 26, 2026, 4:00 PM EST - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 9.30 | 9.40 | 9.30 | 9.36 | 9.36 | 0.40% | 36,085 |
| Feb 25, 2026 | 9.40 | 9.40 | 9.32 | 9.32 | 9.32 | -0.61% | 33,992 |
| Feb 24, 2026 | 9.33 | 9.39 | 9.33 | 9.38 | 9.38 | 0.11% | 18,934 |
| Feb 23, 2026 | 9.39 | 9.40 | 9.33 | 9.37 | 9.37 | -0.11% | 34,068 |
| Feb 20, 2026 | 9.29 | 9.40 | 9.29 | 9.38 | 9.38 | 0.54% | 46,379 |
| Feb 19, 2026 | 9.27 | 9.34 | 9.27 | 9.33 | 9.33 | 0.76% | 24,309 |
| Feb 18, 2026 | 9.31 | 9.34 | 9.23 | 9.26 | 9.26 | -0.54% | 19,376 |
| Feb 17, 2026 | 9.30 | 9.32 | 9.20 | 9.31 | 9.31 | - | 45,418 |
| Feb 13, 2026 | 9.33 | 9.35 | 9.29 | 9.31 | 9.31 | - | 19,692 |
| Feb 12, 2026 | 9.30 | 9.38 | 9.29 | 9.31 | 9.31 | -1.06% | 16,177 |
| Feb 11, 2026 | 9.38 | 9.41 | 9.37 | 9.41 | 9.34 | 0.64% | 37,484 |
| Feb 10, 2026 | 9.30 | 9.36 | 9.25 | 9.35 | 9.28 | 0.86% | 65,427 |
| Feb 9, 2026 | 9.25 | 9.28 | 9.24 | 9.27 | 9.20 | 0.40% | 19,016 |
| Feb 6, 2026 | 9.21 | 9.26 | 9.21 | 9.23 | 9.17 | 0.36% | 19,118 |
| Feb 5, 2026 | 9.24 | 9.29 | 9.16 | 9.20 | 9.13 | -0.43% | 34,098 |
| Feb 4, 2026 | 9.28 | 9.28 | 9.10 | 9.24 | 9.17 | -0.11% | 28,377 |
| Feb 3, 2026 | 9.29 | 9.30 | 9.22 | 9.25 | 9.18 | -0.11% | 23,288 |
| Feb 2, 2026 | 9.27 | 9.29 | 9.25 | 9.26 | 9.19 | -0.22% | 27,460 |
| Jan 30, 2026 | 9.28 | 9.28 | 9.23 | 9.28 | 9.21 | 0.43% | 14,274 |
| Jan 29, 2026 | 9.25 | 9.26 | 9.20 | 9.24 | 9.17 | -0.11% | 24,410 |
| Jan 28, 2026 | 9.23 | 9.25 | 9.14 | 9.25 | 9.18 | 0.65% | 59,871 |
| Jan 27, 2026 | 9.16 | 9.19 | 9.12 | 9.19 | 9.12 | 0.55% | 75,646 |
| Jan 26, 2026 | 9.10 | 9.18 | 8.93 | 9.14 | 9.07 | 1.22% | 82,841 |
| Jan 23, 2026 | 9.05 | 9.09 | 8.81 | 9.03 | 8.96 | -0.11% | 169,540 |
| Jan 22, 2026 | 8.95 | 9.06 | 8.95 | 9.04 | 8.97 | 1.01% | 34,961 |
| Jan 21, 2026 | 8.81 | 8.98 | 8.81 | 8.95 | 8.88 | 1.70% | 55,383 |
| Jan 20, 2026 | 8.85 | 8.89 | 8.69 | 8.80 | 8.74 | -1.46% | 67,371 |
| Jan 16, 2026 | 9.16 | 9.16 | 8.72 | 8.93 | 8.86 | -2.40% | 161,246 |
| Jan 15, 2026 | 9.14 | 9.18 | 9.13 | 9.15 | 9.08 | 0.33% | 16,920 |
| Jan 14, 2026 | 9.12 | 9.16 | 9.04 | 9.12 | 9.05 | 0.22% | 65,127 |
| Jan 13, 2026 | 9.12 | 9.17 | 9.04 | 9.10 | 9.03 | -1.19% | 46,217 |
| Jan 12, 2026 | 9.12 | 9.26 | 9.10 | 9.21 | 9.07 | -0.22% | 82,557 |
| Jan 9, 2026 | 9.20 | 9.27 | 9.19 | 9.23 | 9.09 | -0.22% | 25,951 |
| Jan 8, 2026 | 9.25 | 9.28 | 9.19 | 9.25 | 9.11 | 0.65% | 79,148 |
| Jan 7, 2026 | 9.26 | 9.27 | 9.16 | 9.19 | 9.05 | -0.36% | 54,631 |
| Jan 6, 2026 | 9.26 | 9.29 | 9.20 | 9.22 | 9.09 | -0.18% | 47,463 |
| Jan 5, 2026 | 9.22 | 9.29 | 9.20 | 9.24 | 9.10 | 0.22% | 118,521 |
| Jan 2, 2026 | 9.13 | 9.23 | 9.12 | 9.22 | 9.08 | 0.99% | 73,154 |
| Dec 31, 2025 | 9.05 | 9.13 | 8.96 | 9.13 | 9.00 | 1.33% | 66,090 |
| Dec 30, 2025 | 9.05 | 9.05 | 9.00 | 9.01 | 8.88 | - | 20,895 |
| Dec 29, 2025 | 9.05 | 9.05 | 8.96 | 9.01 | 8.88 | -0.17% | 46,271 |
| Dec 26, 2025 | 8.99 | 9.10 | 8.97 | 9.03 | 8.89 | 0.73% | 76,166 |
| Dec 24, 2025 | 8.86 | 8.99 | 8.86 | 8.96 | 8.83 | 0.56% | 71,457 |
| Dec 23, 2025 | 8.83 | 8.91 | 8.82 | 8.91 | 8.78 | 1.02% | 71,416 |
| Dec 22, 2025 | 8.88 | 8.88 | 8.80 | 8.82 | 8.69 | -0.79% | 25,203 |
| Dec 19, 2025 | 8.83 | 8.91 | 8.80 | 8.89 | 8.76 | 1.25% | 40,732 |
| Dec 18, 2025 | 8.72 | 8.85 | 8.52 | 8.78 | 8.65 | -0.34% | 26,731 |
| Dec 17, 2025 | 8.85 | 8.90 | 8.80 | 8.81 | 8.68 | -0.73% | 20,930 |
| Dec 16, 2025 | 8.88 | 8.90 | 8.85 | 8.88 | 8.74 | 0.06% | 28,081 |
| Dec 15, 2025 | 8.82 | 8.91 | 8.80 | 8.87 | 8.74 | 0.91% | 24,267 |