PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.77
+0.01 (0.11%)
May 27, 2026, 4:00 PM EDT - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.70 | 8.83 | 8.70 | 8.77 | 8.77 | 0.11% | 28,188 |
| May 26, 2026 | 8.73 | 8.82 | 8.72 | 8.76 | 8.76 | 1.04% | 38,203 |
| May 22, 2026 | 8.63 | 8.86 | 8.56 | 8.67 | 8.67 | 0.46% | 22,163 |
| May 21, 2026 | 8.56 | 8.71 | 8.56 | 8.63 | 8.63 | 0.58% | 30,502 |
| May 20, 2026 | 8.41 | 8.62 | 8.41 | 8.58 | 8.58 | 1.30% | 25,782 |
| May 19, 2026 | 8.57 | 8.61 | 8.37 | 8.47 | 8.47 | -2.31% | 145,763 |
| May 18, 2026 | 8.71 | 8.78 | 8.61 | 8.67 | 8.67 | -0.23% | 26,734 |
| May 15, 2026 | 8.71 | 8.80 | 8.68 | 8.69 | 8.69 | -1.70% | 23,211 |
| May 14, 2026 | 8.84 | 8.88 | 8.79 | 8.84 | 8.84 | -0.23% | 35,459 |
| May 13, 2026 | 8.97 | 9.02 | 8.61 | 8.86 | 8.86 | -1.66% | 195,770 |
| May 12, 2026 | 8.87 | 9.03 | 8.87 | 9.01 | 9.01 | 0.78% | 17,404 |
| May 11, 2026 | 8.91 | 8.96 | 8.91 | 8.94 | 8.94 | -0.23% | 29,062 |
| May 8, 2026 | 9.00 | 9.09 | 8.97 | 9.03 | 8.96 | - | 21,730 |
| May 7, 2026 | 8.87 | 9.12 | 8.87 | 9.03 | 8.96 | 0.67% | 53,695 |
| May 6, 2026 | 8.98 | 9.10 | 8.97 | 8.97 | 8.90 | -0.99% | 30,967 |
| May 5, 2026 | 9.12 | 9.17 | 9.03 | 9.06 | 8.99 | -0.88% | 22,163 |
| May 4, 2026 | 9.11 | 9.15 | 9.06 | 9.14 | 9.07 | 0.44% | 20,090 |
| May 1, 2026 | 9.20 | 9.21 | 9.00 | 9.10 | 9.03 | -0.98% | 44,796 |
| Apr 30, 2026 | 9.22 | 9.22 | 9.12 | 9.19 | 9.12 | 0.55% | 29,074 |
| Apr 29, 2026 | 9.14 | 9.19 | 9.10 | 9.14 | 9.07 | 0.22% | 22,796 |
| Apr 28, 2026 | 9.10 | 9.18 | 9.10 | 9.12 | 9.05 | -0.65% | 5,113 |
| Apr 27, 2026 | 9.15 | 9.18 | 9.10 | 9.18 | 9.11 | 0.11% | 23,788 |
| Apr 24, 2026 | 9.18 | 9.21 | 9.11 | 9.17 | 9.10 | - | 12,323 |
| Apr 23, 2026 | 9.11 | 9.22 | 9.10 | 9.17 | 9.10 | 0.11% | 7,431 |
| Apr 22, 2026 | 9.17 | 9.19 | 9.10 | 9.16 | 9.09 | -0.22% | 15,165 |
| Apr 21, 2026 | 9.16 | 9.19 | 9.10 | 9.18 | 9.11 | 0.22% | 25,780 |
| Apr 20, 2026 | 9.05 | 9.21 | 8.92 | 9.16 | 9.09 | 0.44% | 26,054 |
| Apr 17, 2026 | 9.12 | 9.13 | 9.09 | 9.12 | 9.05 | 0.77% | 10,148 |
| Apr 16, 2026 | 8.98 | 9.06 | 8.90 | 9.05 | 8.98 | 0.78% | 23,276 |
| Apr 15, 2026 | 8.87 | 9.00 | 8.84 | 8.98 | 8.91 | 1.35% | 82,441 |
| Apr 14, 2026 | 8.74 | 8.88 | 8.74 | 8.86 | 8.79 | 0.91% | 20,294 |
| Apr 13, 2026 | 8.84 | 8.91 | 8.62 | 8.78 | 8.71 | -0.69% | 35,937 |
| Apr 10, 2026 | 8.79 | 8.93 | 8.70 | 8.91 | 8.77 | 1.37% | 38,275 |
| Apr 9, 2026 | 8.71 | 8.83 | 8.62 | 8.79 | 8.66 | 1.62% | 21,382 |
| Apr 8, 2026 | 8.74 | 8.74 | 8.63 | 8.65 | 8.52 | 1.65% | 13,017 |
| Apr 7, 2026 | 8.48 | 8.55 | 8.45 | 8.51 | 8.38 | -1.56% | 29,933 |
| Apr 6, 2026 | 8.59 | 8.66 | 8.56 | 8.65 | 8.51 | 0.21% | 20,219 |
| Apr 2, 2026 | 8.42 | 8.63 | 8.40 | 8.63 | 8.49 | 2.34% | 42,661 |
| Apr 1, 2026 | 8.36 | 8.45 | 8.20 | 8.43 | 8.30 | 1.20% | 28,444 |
| Mar 31, 2026 | 8.18 | 8.36 | 8.18 | 8.33 | 8.20 | 2.84% | 24,112 |
| Mar 30, 2026 | 8.16 | 8.25 | 8.04 | 8.10 | 7.98 | - | 24,066 |
| Mar 27, 2026 | 8.17 | 8.26 | 8.08 | 8.10 | 7.98 | -0.25% | 28,592 |
| Mar 26, 2026 | 8.30 | 8.36 | 8.12 | 8.12 | 8.00 | -2.87% | 16,637 |
| Mar 25, 2026 | 8.37 | 8.42 | 8.17 | 8.36 | 8.23 | 1.09% | 25,065 |
| Mar 24, 2026 | 8.11 | 8.38 | 8.11 | 8.27 | 8.14 | -0.48% | 41,381 |
| Mar 23, 2026 | 8.28 | 8.32 | 8.15 | 8.31 | 8.18 | 1.22% | 65,903 |
| Mar 20, 2026 | 8.28 | 8.43 | 8.08 | 8.21 | 8.08 | -2.26% | 86,895 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.35 | 8.40 | 8.27 | -2.55% | 42,503 |
| Mar 18, 2026 | 8.59 | 8.72 | 8.56 | 8.62 | 8.49 | -0.12% | 25,545 |
| Mar 17, 2026 | 8.59 | 8.76 | 8.59 | 8.63 | 8.50 | 0.82% | 46,134 |