Skip to main content
PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.00
-0.01 (-0.18%)
Nov 21, 2024, 1:31 PM EST - Market open

PGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.958.077.958.018.010.63%18,001
Nov 19, 20247.907.997.907.967.960.51%16,202
Nov 18, 20248.068.067.907.927.92-0.13%15,702
Nov 15, 20247.938.057.907.937.930.32%31,470
Nov 14, 20248.048.067.917.917.91-1.00%32,064
Nov 13, 20248.018.067.967.997.99-0.68%31,938
Nov 12, 20248.038.067.998.048.04-0.62%21,483
Nov 11, 20248.118.128.058.098.020.37%19,117
Nov 8, 20248.108.158.058.067.990.37%28,729
Nov 7, 20248.008.098.008.037.960.06%41,582
Nov 6, 20248.038.087.998.037.960.46%14,605
Nov 5, 20247.908.027.907.997.920.35%12,148
Nov 4, 20248.088.087.907.967.89-0.62%29,337
Nov 1, 20248.038.137.948.017.940.25%31,998
Oct 31, 20247.968.177.967.997.92-0.12%17,436
Oct 30, 20247.968.047.958.007.930.13%22,234
Oct 29, 20248.038.107.917.997.92-0.99%39,578
Oct 28, 20248.038.078.018.078.001.13%21,408
Oct 25, 20247.988.017.947.987.910.38%28,309
Oct 24, 20248.008.007.867.957.88-1.12%64,143
Oct 23, 20248.028.057.988.047.971.01%44,650
Oct 22, 20248.208.207.967.967.89-2.21%42,619
Oct 21, 20248.258.258.068.148.07-0.85%118,022
Oct 18, 20248.298.308.208.218.14-0.12%35,380
Oct 17, 20248.158.268.158.228.15-0.48%29,169
Oct 16, 20248.148.368.108.268.190.85%62,350
Oct 15, 20248.218.218.158.198.12-32,384
Oct 14, 20248.218.298.168.198.12-1.80%70,219
Oct 11, 20248.398.408.298.348.27-0.24%28,571
Oct 10, 20248.398.398.348.368.22-0.12%41,330
Oct 9, 20248.388.398.358.378.230.36%34,279
Oct 8, 20248.358.368.308.348.200.48%41,705
Oct 7, 20248.358.378.218.308.16-0.60%51,355
Oct 4, 20248.328.358.288.358.21-0.24%20,792
Oct 3, 20248.398.398.308.378.23-0.12%21,152
Oct 2, 20248.408.408.368.388.24-0.12%17,965
Oct 1, 20248.398.398.358.398.25-27,689
Sep 30, 20248.318.398.268.398.251.45%30,666
Sep 27, 20248.278.338.248.278.130.12%19,859
Sep 26, 20248.318.318.218.268.12-0.12%20,955
Sep 25, 20248.228.288.178.278.130.61%30,073
Sep 24, 20248.248.248.158.228.08-0.12%17,124
Sep 23, 20248.078.248.048.238.091.60%45,945
Sep 20, 20248.108.148.068.107.970.37%30,735
Sep 19, 20248.078.148.018.077.940.25%40,938
Sep 18, 20248.088.087.878.057.920.12%11,870
Sep 17, 20248.028.077.988.047.910.63%34,088
Sep 16, 20248.008.027.967.997.860.50%25,745
Sep 13, 20247.898.007.897.957.82-37,802
Sep 12, 20247.998.047.957.957.75-0.25%61,337
Sep 11, 20248.008.037.957.977.770.13%46,029
Sep 10, 20248.018.067.937.967.76-34,985
Sep 9, 20247.958.047.907.967.76-24,996
Sep 6, 20248.018.017.917.967.76-0.13%21,061
Sep 5, 20248.058.057.957.977.77-0.99%23,107
Sep 4, 20248.108.118.038.057.85-0.12%35,835
Sep 3, 20248.078.117.858.067.860.25%68,304
Aug 30, 20248.108.108.008.047.840.63%25,166
Aug 29, 20248.088.097.837.997.79-0.12%90,064
Aug 28, 20248.108.108.008.007.80-0.50%41,733
Aug 27, 20248.008.107.998.047.840.63%74,021
Aug 26, 20247.958.017.927.997.790.88%68,747
Aug 23, 20247.867.927.767.927.721.54%33,644
Aug 22, 20247.897.897.787.807.60-0.38%37,092
Aug 21, 20247.887.907.807.837.63-0.63%26,977
Aug 20, 20247.857.887.767.887.680.90%28,381
Aug 19, 20247.757.847.737.817.610.90%20,500
Aug 16, 20247.697.777.697.747.550.78%71,653
Aug 15, 20247.667.727.587.687.490.92%53,251
Aug 14, 20247.547.657.527.617.421.06%20,166
Aug 13, 20247.517.537.487.537.340.40%22,961
Aug 12, 20247.497.527.477.507.31-0.40%37,019
Aug 9, 20247.567.607.517.537.270.40%31,981
Aug 8, 20247.537.537.477.507.250.54%31,947
Aug 7, 20247.567.657.427.467.210.40%77,359
Aug 6, 20247.467.577.427.437.180.16%42,707
Aug 5, 20247.627.637.237.427.17-3.91%203,397
Aug 2, 20247.807.857.647.727.46-0.64%105,154
Aug 1, 20247.787.877.727.777.510.52%48,208
Jul 31, 20247.777.797.687.737.47-35,258
Jul 30, 20247.707.797.697.737.471.05%61,102
Jul 29, 20247.727.727.637.657.39-31,699
Jul 26, 20247.657.777.607.657.391.06%128,300
Jul 25, 20247.617.657.537.577.31-0.39%65,066
Jul 24, 20247.697.697.607.607.34-0.39%24,537
Jul 23, 20247.597.677.597.637.370.53%27,935
Jul 22, 20247.667.757.487.597.33-2.06%127,452
Jul 19, 20247.747.757.707.757.490.13%32,965
Jul 18, 20247.687.757.687.747.481.44%23,489
Jul 17, 20247.697.737.637.637.37-0.72%43,300
Jul 16, 20247.687.707.617.697.420.20%67,475
Jul 15, 20247.707.717.627.677.41-0.26%45,154
Jul 12, 20247.677.697.417.697.430.52%68,899
Jul 11, 20247.647.677.627.657.39-0.26%28,843
Jul 10, 20247.727.737.657.677.34-0.13%30,180
Jul 9, 20247.677.707.517.687.350.39%59,204
Jul 8, 20247.637.697.637.657.32-0.65%65,537
Jul 5, 20247.677.737.667.707.370.90%27,437
Jul 3, 20247.677.677.617.637.31-0.12%23,409
Jul 2, 20247.637.687.547.647.310.79%72,674