Skip to main content
PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
7.92
+0.10 (1.28%)
Jan 21, 2025, 3:46 PM EST - Market closed

PGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20257.797.957.797.927.921.28%44,957
Jan 17, 20257.827.887.737.827.820.13%24,842
Jan 16, 20257.717.817.687.817.811.69%31,557
Jan 15, 20257.807.807.557.687.68-0.52%48,646
Jan 14, 20257.707.737.657.727.72-0.52%39,613
Jan 13, 20257.737.767.697.767.76-0.13%30,228
Jan 10, 20257.747.917.697.777.70-0.51%74,548
Jan 8, 20257.807.837.667.817.74-0.13%53,343
Jan 7, 20257.857.907.657.827.75-0.51%97,243
Jan 6, 20257.797.907.797.867.790.90%64,761
Jan 3, 20257.757.837.737.797.720.13%70,238
Jan 2, 20257.817.877.717.787.71-24,037
Dec 31, 20247.807.857.747.787.71-0.77%13,472
Dec 30, 20247.767.897.757.847.771.03%40,155
Dec 27, 20247.727.797.727.767.69-0.64%10,792
Dec 26, 20247.757.877.697.817.740.77%20,111
Dec 24, 20247.777.807.657.757.68-0.39%16,755
Dec 23, 20247.807.837.567.787.71-1.52%56,449
Dec 20, 20247.647.907.517.907.833.54%58,327
Dec 19, 20247.847.847.577.637.56-2.68%150,525
Dec 18, 20247.837.907.807.847.770.13%27,040
Dec 17, 20247.907.907.827.837.76-1.14%23,643
Dec 16, 20248.048.047.907.927.85-1.37%53,272
Dec 13, 20248.008.208.008.037.960.37%36,965
Dec 12, 20248.118.157.988.007.93-2.32%31,371
Dec 11, 20248.278.308.168.198.05-0.85%18,693
Dec 10, 20248.268.328.208.268.120.12%55,194
Dec 9, 20248.178.338.178.258.11-0.24%31,596
Dec 6, 20248.398.408.248.278.13-0.36%21,547
Dec 5, 20248.308.418.178.308.161.72%92,344
Dec 4, 20248.188.228.128.168.02-0.24%47,632
Dec 3, 20248.128.198.128.188.040.62%22,290
Dec 2, 20248.158.188.018.137.99-51,901
Nov 29, 20248.188.188.118.137.99-0.09%10,078
Nov 27, 20248.058.158.018.148.001.84%20,911
Nov 26, 20247.988.067.987.997.85-0.87%37,302
Nov 25, 20248.088.198.048.067.920.50%34,126
Nov 22, 20247.998.047.998.027.880.25%19,058
Nov 21, 20248.028.037.978.007.86-0.12%34,270
Nov 20, 20247.958.077.958.017.870.63%18,001
Nov 19, 20247.907.997.907.967.820.51%16,202
Nov 18, 20248.068.067.907.927.78-0.13%15,702
Nov 15, 20247.938.057.907.937.790.32%31,470
Nov 14, 20248.048.067.917.917.77-1.00%32,064
Nov 13, 20248.018.067.967.997.85-0.68%31,938
Nov 12, 20248.038.067.998.047.90-0.62%21,483
Nov 11, 20248.118.128.058.097.880.37%19,117
Nov 8, 20248.108.158.058.067.850.37%28,729
Nov 7, 20248.008.098.008.037.820.06%41,582
Nov 6, 20248.038.087.998.037.820.46%14,605
Nov 5, 20247.908.027.907.997.780.35%12,148
Nov 4, 20248.088.087.907.967.76-0.62%29,337
Nov 1, 20248.038.137.948.017.810.25%31,998
Oct 31, 20247.968.177.967.997.79-0.12%17,436
Oct 30, 20247.968.047.958.007.800.13%22,234
Oct 29, 20248.038.107.917.997.79-0.99%39,578
Oct 28, 20248.038.078.018.077.861.13%21,408
Oct 25, 20247.988.017.947.987.780.38%28,309
Oct 24, 20248.008.007.867.957.75-1.12%64,143
Oct 23, 20248.028.057.988.047.831.01%44,650
Oct 22, 20248.208.207.967.967.76-2.21%42,619
Oct 21, 20248.258.258.068.147.93-0.85%118,022
Oct 18, 20248.298.308.208.218.00-0.12%35,380
Oct 17, 20248.158.268.158.228.01-0.48%29,169
Oct 16, 20248.148.368.108.268.050.85%62,350
Oct 15, 20248.218.218.158.197.98-32,384
Oct 14, 20248.218.298.168.197.98-1.80%70,219
Oct 11, 20248.398.408.298.348.13-0.24%28,571
Oct 10, 20248.398.398.348.368.08-0.12%41,330
Oct 9, 20248.388.398.358.378.090.36%34,279
Oct 8, 20248.358.368.308.348.060.48%41,705
Oct 7, 20248.358.378.218.308.02-0.60%51,355
Oct 4, 20248.328.358.288.358.07-0.24%20,792
Oct 3, 20248.398.398.308.378.09-0.12%21,152
Oct 2, 20248.408.408.368.388.10-0.12%17,965
Oct 1, 20248.398.398.358.398.11-27,689
Sep 30, 20248.318.398.268.398.111.45%30,666
Sep 27, 20248.278.338.248.277.990.12%19,859
Sep 26, 20248.318.318.218.267.98-0.12%20,955
Sep 25, 20248.228.288.178.277.990.61%30,073
Sep 24, 20248.248.248.158.227.94-0.12%17,124
Sep 23, 20248.078.248.048.237.951.60%45,945
Sep 20, 20248.108.148.068.107.830.37%30,735
Sep 19, 20248.078.148.018.077.800.25%40,938
Sep 18, 20248.088.087.878.057.780.12%11,870
Sep 17, 20248.028.077.988.047.770.63%34,088
Sep 16, 20248.008.027.967.997.720.50%25,745
Sep 13, 20247.898.007.897.957.68-37,802
Sep 12, 20247.998.047.957.957.62-0.25%61,337
Sep 11, 20248.008.037.957.977.640.13%46,029
Sep 10, 20248.018.067.937.967.63-34,985
Sep 9, 20247.958.047.907.967.63-24,996
Sep 6, 20248.018.017.917.967.63-0.13%21,061
Sep 5, 20248.058.057.957.977.64-0.99%23,107
Sep 4, 20248.108.118.038.057.71-0.12%35,835
Sep 3, 20248.078.117.858.067.720.25%68,304
Aug 30, 20248.108.108.008.047.700.63%25,166
Aug 29, 20248.088.097.837.997.66-0.12%90,064
Aug 28, 20248.108.108.008.007.66-0.50%41,733
Aug 27, 20248.008.107.998.047.700.63%74,021