PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.60
+0.05 (0.57%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.52 | 8.61 | 8.52 | 8.60 | 8.60 | -0.23% | 59,520 |
| Sep 11, 2025 | 8.58 | 8.63 | 8.56 | 8.62 | 8.55 | 0.47% | 60,590 |
| Sep 10, 2025 | 8.59 | 8.60 | 8.55 | 8.58 | 8.51 | 0.12% | 58,352 |
| Sep 9, 2025 | 8.52 | 8.57 | 8.50 | 8.57 | 8.50 | 0.71% | 88,225 |
| Sep 8, 2025 | 8.49 | 8.52 | 8.48 | 8.51 | 8.44 | 0.24% | 40,829 |
| Sep 5, 2025 | 8.49 | 8.49 | 8.46 | 8.49 | 8.42 | 0.24% | 17,777 |
| Sep 4, 2025 | 8.45 | 8.49 | 8.42 | 8.47 | 8.40 | 0.24% | 24,318 |
| Sep 3, 2025 | 8.45 | 8.48 | 8.43 | 8.45 | 8.38 | 0.12% | 21,206 |
| Sep 2, 2025 | 8.46 | 8.47 | 8.41 | 8.44 | 8.37 | -0.71% | 41,754 |
| Aug 29, 2025 | 8.48 | 8.50 | 8.46 | 8.50 | 8.43 | 0.29% | 31,432 |
| Aug 28, 2025 | 8.46 | 8.49 | 8.44 | 8.48 | 8.41 | 0.18% | 9,114 |
| Aug 27, 2025 | 8.49 | 8.49 | 8.44 | 8.46 | 8.39 | -0.12% | 31,011 |
| Aug 26, 2025 | 8.48 | 8.50 | 8.45 | 8.47 | 8.40 | -0.12% | 30,810 |
| Aug 25, 2025 | 8.45 | 8.48 | 8.45 | 8.48 | 8.41 | 0.47% | 62,578 |
| Aug 22, 2025 | 8.43 | 8.45 | 8.40 | 8.44 | 8.37 | 0.36% | 32,440 |
| Aug 21, 2025 | 8.41 | 8.44 | 8.38 | 8.41 | 8.34 | -0.12% | 34,761 |
| Aug 20, 2025 | 8.42 | 8.46 | 8.36 | 8.42 | 8.35 | -0.36% | 37,333 |
| Aug 19, 2025 | 8.45 | 8.46 | 8.43 | 8.45 | 8.38 | - | 33,899 |
| Aug 18, 2025 | 8.44 | 8.45 | 8.43 | 8.45 | 8.38 | - | 30,192 |
| Aug 15, 2025 | 8.36 | 8.45 | 8.36 | 8.45 | 8.38 | 0.48% | 39,341 |
| Aug 14, 2025 | 8.40 | 8.43 | 8.39 | 8.41 | 8.34 | 0.24% | 16,228 |
| Aug 13, 2025 | 8.38 | 8.45 | 8.35 | 8.39 | 8.32 | -0.24% | 61,705 |
| Aug 12, 2025 | 8.38 | 8.44 | 8.37 | 8.41 | 8.34 | 0.06% | 56,147 |
| Aug 11, 2025 | 8.38 | 8.44 | 8.34 | 8.41 | 8.34 | -0.41% | 32,034 |
| Aug 8, 2025 | 8.44 | 8.45 | 8.42 | 8.44 | 8.31 | -0.12% | 31,849 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.38 | 8.45 | 8.31 | 0.36% | 25,499 |
| Aug 6, 2025 | 8.42 | 8.42 | 8.38 | 8.42 | 8.29 | 0.12% | 26,575 |
| Aug 5, 2025 | 8.42 | 8.42 | 8.35 | 8.41 | 8.28 | - | 31,176 |
| Aug 4, 2025 | 8.39 | 8.41 | 8.34 | 8.41 | 8.28 | 0.72% | 28,620 |
| Aug 1, 2025 | 8.38 | 8.38 | 8.30 | 8.35 | 8.22 | - | 48,286 |
| Jul 31, 2025 | 8.34 | 8.35 | 8.30 | 8.35 | 8.22 | 0.12% | 31,798 |
| Jul 30, 2025 | 8.39 | 8.39 | 8.30 | 8.34 | 8.21 | - | 37,478 |
| Jul 29, 2025 | 8.36 | 8.36 | 8.31 | 8.34 | 8.21 | - | 30,774 |
| Jul 28, 2025 | 8.34 | 8.35 | 8.31 | 8.34 | 8.21 | - | 43,515 |
| Jul 25, 2025 | 8.35 | 8.35 | 8.32 | 8.34 | 8.21 | 0.36% | 35,631 |
| Jul 24, 2025 | 8.33 | 8.34 | 8.31 | 8.31 | 8.18 | 0.06% | 26,899 |
| Jul 23, 2025 | 8.34 | 8.34 | 8.29 | 8.31 | 8.17 | -0.54% | 40,531 |
| Jul 22, 2025 | 8.33 | 8.35 | 8.26 | 8.35 | 8.22 | 0.72% | 28,268 |
| Jul 21, 2025 | 8.30 | 8.30 | 8.25 | 8.29 | 8.16 | 0.12% | 19,137 |
| Jul 18, 2025 | 8.28 | 8.29 | 8.23 | 8.28 | 8.15 | -0.24% | 14,379 |
| Jul 17, 2025 | 8.20 | 8.35 | 8.18 | 8.30 | 8.17 | 0.85% | 62,596 |
| Jul 16, 2025 | 8.22 | 8.24 | 8.20 | 8.23 | 8.10 | 0.37% | 15,035 |
| Jul 15, 2025 | 8.20 | 8.25 | 8.19 | 8.20 | 8.07 | 0.12% | 10,090 |
| Jul 14, 2025 | 8.26 | 8.27 | 8.18 | 8.19 | 8.06 | -0.97% | 33,445 |
| Jul 11, 2025 | 8.23 | 8.29 | 8.23 | 8.27 | 8.14 | -0.72% | 20,556 |
| Jul 10, 2025 | 8.42 | 8.42 | 8.29 | 8.33 | 8.13 | -0.72% | 35,165 |
| Jul 9, 2025 | 8.36 | 8.39 | 8.34 | 8.39 | 8.19 | 0.36% | 41,856 |
| Jul 8, 2025 | 8.36 | 8.36 | 8.28 | 8.36 | 8.16 | 0.36% | 23,606 |
| Jul 7, 2025 | 8.33 | 8.36 | 8.28 | 8.33 | 8.13 | 0.36% | 55,631 |
| Jul 3, 2025 | 8.38 | 8.38 | 8.22 | 8.30 | 8.10 | -0.72% | 37,448 |