PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.10
0.00 (0.00%)
At close: Nov 2, 2026, 4:00 PM EST
8.10
0.00 (0.00%)
After-hours: Nov 2, 2026, 7:00 PM EST
PGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.14 | 8.21 | 8.03 | 8.10 | 8.10 | - | 34,770 |
| Oct 30, 2026 | 8.20 | 8.20 | 8.03 | 8.10 | 8.10 | -1.22% | 61,639 |
| Oct 29, 2026 | 8.20 | 8.20 | 8.13 | 8.20 | 8.20 | - | 33,870 |
| Oct 28, 2026 | 8.08 | 8.20 | 8.08 | 8.20 | 8.20 | 1.36% | 60,303 |
| Oct 27, 2026 | 8.04 | 8.10 | 8.03 | 8.09 | 8.09 | 0.62% | 116,411 |
| Oct 26, 2026 | 8.03 | 8.12 | 7.97 | 8.04 | 8.04 | 0.37% | 18,052 |
| Oct 23, 2026 | 7.97 | 8.05 | 7.95 | 8.01 | 8.01 | -0.62% | 39,159 |
| Oct 22, 2026 | 8.05 | 8.13 | 7.95 | 8.06 | 8.06 | -0.37% | 78,914 |
| Oct 21, 2026 | 8.09 | 8.17 | 8.05 | 8.09 | 8.09 | - | 40,569 |
| Oct 20, 2026 | 8.11 | 8.16 | 8.06 | 8.09 | 8.09 | -0.12% | 20,082 |
| Oct 19, 2026 | 8.08 | 8.16 | 8.07 | 8.10 | 8.10 | 0.87% | 18,528 |
| Oct 16, 2026 | 8.05 | 8.17 | 8.03 | 8.03 | 8.03 | -0.74% | 36,369 |
| Oct 15, 2026 | 8.11 | 8.15 | 8.04 | 8.09 | 8.09 | - | 45,630 |
| Oct 14, 2026 | 8.19 | 8.23 | 8.03 | 8.09 | 8.09 | -2.18% | 36,709 |
| Oct 13, 2026 | 8.17 | 8.33 | 8.14 | 8.27 | 8.27 | 1.58% | 47,186 |
| Oct 12, 2026 | 8.26 | 8.40 | 8.18 | 8.21 | 8.14 | -0.48% | 22,431 |
| Oct 9, 2026 | 8.23 | 8.40 | 8.19 | 8.25 | 8.18 | 0.73% | 20,144 |
| Oct 8, 2026 | 8.20 | 8.25 | 8.15 | 8.19 | 8.12 | -0.49% | 31,881 |
| Oct 7, 2026 | 8.27 | 8.34 | 8.21 | 8.23 | 8.16 | -1.56% | 42,183 |
| Oct 6, 2026 | 8.40 | 8.40 | 8.27 | 8.36 | 8.29 | 0.51% | 41,119 |
| Oct 5, 2026 | 8.42 | 8.47 | 8.27 | 8.32 | 8.25 | -1.22% | 45,365 |
| Oct 2, 2026 | 8.27 | 8.50 | 8.27 | 8.42 | 8.35 | 2.31% | 45,819 |
| Oct 1, 2026 | 8.23 | 8.36 | 8.16 | 8.23 | 8.16 | 0.61% | 37,322 |
| Sep 30, 2026 | 8.17 | 8.21 | 8.13 | 8.18 | 8.11 | 0.12% | 26,259 |
| Sep 29, 2026 | 8.17 | 8.19 | 8.11 | 8.17 | 8.10 | 0.62% | 29,947 |
| Sep 28, 2026 | 8.19 | 8.20 | 8.10 | 8.12 | 8.05 | -2.17% | 36,512 |
| Sep 25, 2026 | 8.28 | 8.33 | 8.11 | 8.30 | 8.23 | 0.24% | 44,883 |
| Sep 24, 2026 | 8.25 | 8.28 | 8.12 | 8.28 | 8.21 | 0.12% | 68,503 |
| Sep 23, 2026 | 8.36 | 8.36 | 8.17 | 8.27 | 8.20 | -0.84% | 72,825 |
| Sep 22, 2026 | 8.46 | 8.49 | 8.30 | 8.34 | 8.27 | -1.30% | 83,049 |
| Sep 21, 2026 | 8.53 | 8.53 | 8.37 | 8.45 | 8.38 | - | 75,966 |
| Sep 18, 2026 | 8.45 | 8.45 | 8.38 | 8.45 | 8.38 | 0.12% | 17,054 |
| Sep 17, 2026 | 8.42 | 8.49 | 8.41 | 8.44 | 8.37 | 0.84% | 65,743 |
| Sep 16, 2026 | 8.43 | 8.45 | 8.28 | 8.37 | 8.30 | 0.12% | 37,666 |
| Sep 15, 2026 | 8.37 | 8.46 | 8.35 | 8.36 | 8.29 | -0.59% | 47,457 |
| Sep 14, 2026 | 8.45 | 8.46 | 8.33 | 8.41 | 8.34 | -1.18% | 127,857 |
| Sep 11, 2026 | 8.48 | 8.54 | 8.45 | 8.51 | 8.44 | 0.94% | 38,516 |
| Sep 10, 2026 | 8.63 | 8.68 | 8.39 | 8.50 | 8.36 | -1.73% | 153,415 |
| Sep 9, 2026 | 8.79 | 8.82 | 8.63 | 8.65 | 8.51 | -1.48% | 42,156 |
| Sep 8, 2026 | 8.88 | 8.88 | 8.76 | 8.78 | 8.64 | -0.79% | 89,046 |
| Sep 4, 2026 | 8.85 | 8.94 | 8.84 | 8.85 | 8.70 | -0.11% | 52,489 |
| Sep 3, 2026 | 8.85 | 8.87 | 8.82 | 8.86 | 8.71 | 0.80% | 44,659 |
| Sep 2, 2026 | 8.78 | 8.81 | 8.77 | 8.79 | 8.65 | 0.46% | 30,720 |
| Sep 1, 2026 | 8.77 | 8.82 | 8.70 | 8.75 | 8.61 | -0.68% | 31,041 |
| Aug 31, 2026 | 8.80 | 8.89 | 8.72 | 8.81 | 8.67 | 0.34% | 69,073 |
| Aug 28, 2026 | 8.74 | 8.81 | 8.74 | 8.78 | 8.64 | 0.46% | 60,577 |
| Aug 27, 2026 | 8.74 | 8.77 | 8.68 | 8.74 | 8.60 | 0.23% | 69,878 |
| Aug 26, 2026 | 8.68 | 8.74 | 8.68 | 8.72 | 8.58 | 0.46% | 42,114 |
| Aug 25, 2026 | 8.66 | 8.70 | 8.66 | 8.68 | 8.54 | 0.23% | 46,077 |
| Aug 24, 2026 | 8.70 | 8.72 | 8.64 | 8.66 | 8.52 | -0.46% | 15,932 |