Skip to main content
PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.01
-0.02 (-0.24%)
Feb 21, 2025, 3:39 PM EST - Market closed

PGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.038.037.988.018.01-0.25%32,499
Feb 20, 20257.988.037.988.038.030.50%44,132
Feb 19, 20258.028.027.987.997.990.13%44,798
Feb 18, 20257.948.027.947.987.980.05%45,330
Feb 14, 20257.948.007.917.987.980.96%50,894
Feb 13, 20257.897.947.887.907.90-1.00%23,985
Feb 12, 20258.018.017.957.987.91-0.05%11,150
Feb 11, 20257.988.027.987.987.920.18%41,262
Feb 10, 20257.968.037.967.977.90-0.13%42,718
Feb 7, 20257.948.037.947.987.91-0.13%18,986
Feb 6, 20257.988.047.987.997.920.19%41,672
Feb 5, 20257.958.007.907.987.910.44%48,326
Feb 4, 20258.018.017.937.947.87-0.38%24,260
Feb 3, 20257.958.017.907.977.90-0.62%39,257
Jan 31, 20257.928.047.928.027.950.88%29,828
Jan 30, 20257.977.997.917.957.88-0.25%29,523
Jan 29, 20257.927.987.897.977.900.63%14,786
Jan 28, 20257.927.967.907.927.850.13%18,551
Jan 27, 20257.997.997.867.917.84-0.38%33,606
Jan 24, 20257.927.947.897.947.870.51%12,257
Jan 23, 20257.977.977.837.907.83-1.13%37,066
Jan 22, 20257.937.997.887.997.920.88%28,920
Jan 21, 20257.797.957.797.927.851.28%44,957
Jan 17, 20257.827.887.737.827.750.13%24,842
Jan 16, 20257.717.817.687.817.741.69%31,557
Jan 15, 20257.807.807.557.687.61-0.52%48,646
Jan 14, 20257.707.737.657.727.65-0.52%39,613
Jan 13, 20257.737.767.697.767.69-0.13%30,228
Jan 10, 20257.747.917.697.777.64-0.51%74,548
Jan 8, 20257.807.837.667.817.67-0.13%53,343
Jan 7, 20257.857.907.657.827.68-0.51%97,243
Jan 6, 20257.797.907.797.867.720.90%64,761
Jan 3, 20257.757.837.737.797.650.13%70,238
Jan 2, 20257.817.877.717.787.65-24,037
Dec 31, 20247.807.857.747.787.65-0.77%13,472
Dec 30, 20247.767.897.757.847.701.03%40,155
Dec 27, 20247.727.797.727.767.63-0.64%10,792
Dec 26, 20247.757.877.697.817.670.77%20,111
Dec 24, 20247.777.807.657.757.62-0.39%16,755
Dec 23, 20247.807.837.567.787.65-1.52%56,449
Dec 20, 20247.647.907.517.907.763.54%58,327
Dec 19, 20247.847.847.577.637.50-2.68%150,525
Dec 18, 20247.837.907.807.847.700.13%27,040
Dec 17, 20247.907.907.827.837.69-1.14%23,643
Dec 16, 20248.048.047.907.927.78-1.37%53,272
Dec 13, 20248.008.208.008.037.890.37%36,965
Dec 12, 20248.118.157.988.007.86-2.32%31,371
Dec 11, 20248.278.308.168.197.98-0.85%18,693
Dec 10, 20248.268.328.208.268.050.12%55,194
Dec 9, 20248.178.338.178.258.04-0.24%31,596
Dec 6, 20248.398.408.248.278.06-0.36%21,547
Dec 5, 20248.308.418.178.308.091.72%92,344
Dec 4, 20248.188.228.128.167.95-0.24%47,632
Dec 3, 20248.128.198.128.187.970.62%22,290
Dec 2, 20248.158.188.018.137.92-51,901
Nov 29, 20248.188.188.118.137.92-0.09%10,078
Nov 27, 20248.058.158.018.147.931.84%20,911
Nov 26, 20247.988.067.987.997.78-0.87%37,302
Nov 25, 20248.088.198.048.067.850.50%34,126
Nov 22, 20247.998.047.998.027.810.25%19,058
Nov 21, 20248.028.037.978.007.79-0.12%34,270
Nov 20, 20247.958.077.958.017.800.63%18,001
Nov 19, 20247.907.997.907.967.760.51%16,202
Nov 18, 20248.068.067.907.927.72-0.13%15,702
Nov 15, 20247.938.057.907.937.730.32%31,470
Nov 14, 20248.048.067.917.917.70-1.00%32,064
Nov 13, 20248.018.067.967.997.78-0.68%31,938
Nov 12, 20248.038.067.998.047.83-0.62%21,483
Nov 11, 20248.118.128.058.097.810.37%19,117
Nov 8, 20248.108.158.058.067.790.37%28,729
Nov 7, 20248.008.098.008.037.760.06%41,582
Nov 6, 20248.038.087.998.037.750.46%14,605
Nov 5, 20247.908.027.907.997.720.35%12,148
Nov 4, 20248.088.087.907.967.69-0.62%29,337
Nov 1, 20248.038.137.948.017.740.25%31,998
Oct 31, 20247.968.177.967.997.72-0.12%17,436
Oct 30, 20247.968.047.958.007.730.13%22,234
Oct 29, 20248.038.107.917.997.72-0.99%39,578
Oct 28, 20248.038.078.018.077.801.13%21,408
Oct 25, 20247.988.017.947.987.710.38%28,309
Oct 24, 20248.008.007.867.957.68-1.12%64,143
Oct 23, 20248.028.057.988.047.771.01%44,650
Oct 22, 20248.208.207.967.967.69-2.21%42,619
Oct 21, 20248.258.258.068.147.86-0.85%118,022
Oct 18, 20248.298.308.208.217.93-0.12%35,380
Oct 17, 20248.158.268.158.227.94-0.48%29,169
Oct 16, 20248.148.368.108.267.980.85%62,350
Oct 15, 20248.218.218.158.197.91-32,384
Oct 14, 20248.218.298.168.197.91-1.80%70,219
Oct 11, 20248.398.408.298.348.06-0.24%28,571
Oct 10, 20248.398.398.348.368.01-0.12%41,330
Oct 9, 20248.388.398.358.378.020.36%34,279
Oct 8, 20248.358.368.308.347.990.48%41,705
Oct 7, 20248.358.378.218.307.95-0.60%51,355
Oct 4, 20248.328.358.288.358.00-0.24%20,792
Oct 3, 20248.398.398.308.378.02-0.12%21,152
Oct 2, 20248.408.408.368.388.03-0.12%17,965
Oct 1, 20248.398.398.358.398.04-27,689
Sep 30, 20248.318.398.268.398.041.45%30,666
Sep 27, 20248.278.338.248.277.920.12%19,859