PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
9.03
+0.06 (0.67%)
May 7, 2026, 4:00 PM EDT - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.87 | 9.12 | 8.87 | 9.03 | 9.03 | 0.67% | 53,695 |
| May 6, 2026 | 8.98 | 9.10 | 8.97 | 8.97 | 8.97 | -0.99% | 30,967 |
| May 5, 2026 | 9.12 | 9.17 | 9.03 | 9.06 | 9.06 | -0.88% | 22,163 |
| May 4, 2026 | 9.11 | 9.15 | 9.06 | 9.14 | 9.14 | 0.44% | 20,090 |
| May 1, 2026 | 9.20 | 9.21 | 9.00 | 9.10 | 9.10 | -0.98% | 44,796 |
| Apr 30, 2026 | 9.22 | 9.22 | 9.12 | 9.19 | 9.19 | 0.55% | 29,074 |
| Apr 29, 2026 | 9.14 | 9.19 | 9.10 | 9.14 | 9.14 | 0.22% | 22,796 |
| Apr 28, 2026 | 9.10 | 9.18 | 9.10 | 9.12 | 9.12 | -0.65% | 5,113 |
| Apr 27, 2026 | 9.15 | 9.18 | 9.10 | 9.18 | 9.18 | 0.11% | 23,788 |
| Apr 24, 2026 | 9.18 | 9.21 | 9.11 | 9.17 | 9.17 | - | 12,323 |
| Apr 23, 2026 | 9.11 | 9.22 | 9.10 | 9.17 | 9.17 | 0.11% | 7,431 |
| Apr 22, 2026 | 9.17 | 9.19 | 9.10 | 9.16 | 9.16 | -0.22% | 15,165 |
| Apr 21, 2026 | 9.16 | 9.19 | 9.10 | 9.18 | 9.18 | 0.22% | 25,780 |
| Apr 20, 2026 | 9.05 | 9.21 | 8.92 | 9.16 | 9.16 | 0.44% | 26,054 |
| Apr 17, 2026 | 9.12 | 9.13 | 9.09 | 9.12 | 9.12 | 0.77% | 10,128 |
| Apr 16, 2026 | 8.98 | 9.06 | 8.90 | 9.05 | 9.05 | 0.78% | 23,276 |
| Apr 15, 2026 | 8.87 | 9.00 | 8.84 | 8.98 | 8.98 | 1.35% | 82,441 |
| Apr 14, 2026 | 8.74 | 8.88 | 8.74 | 8.86 | 8.86 | 0.91% | 20,294 |
| Apr 13, 2026 | 8.84 | 8.91 | 8.62 | 8.78 | 8.78 | -1.46% | 35,937 |
| Apr 10, 2026 | 8.79 | 8.93 | 8.70 | 8.91 | 8.84 | 1.37% | 38,275 |
| Apr 9, 2026 | 8.71 | 8.83 | 8.62 | 8.79 | 8.72 | 1.62% | 21,382 |
| Apr 8, 2026 | 8.74 | 8.74 | 8.63 | 8.65 | 8.58 | 1.65% | 13,017 |
| Apr 7, 2026 | 8.48 | 8.55 | 8.45 | 8.51 | 8.44 | -1.56% | 29,933 |
| Apr 6, 2026 | 8.59 | 8.66 | 8.56 | 8.65 | 8.58 | 0.21% | 20,219 |
| Apr 2, 2026 | 8.42 | 8.63 | 8.40 | 8.63 | 8.56 | 2.34% | 42,661 |
| Apr 1, 2026 | 8.36 | 8.45 | 8.20 | 8.43 | 8.36 | 1.20% | 28,444 |
| Mar 31, 2026 | 8.18 | 8.36 | 8.18 | 8.33 | 8.27 | 2.84% | 24,112 |
| Mar 30, 2026 | 8.16 | 8.25 | 8.04 | 8.10 | 8.04 | - | 24,066 |
| Mar 27, 2026 | 8.17 | 8.26 | 8.08 | 8.10 | 8.04 | -0.25% | 28,592 |
| Mar 26, 2026 | 8.30 | 8.36 | 8.12 | 8.12 | 8.06 | -2.87% | 16,637 |
| Mar 25, 2026 | 8.37 | 8.42 | 8.17 | 8.36 | 8.30 | 1.09% | 25,065 |
| Mar 24, 2026 | 8.11 | 8.38 | 8.11 | 8.27 | 8.21 | -0.48% | 41,381 |
| Mar 23, 2026 | 8.28 | 8.32 | 8.15 | 8.31 | 8.25 | 1.22% | 65,903 |
| Mar 20, 2026 | 8.28 | 8.43 | 8.08 | 8.21 | 8.15 | -2.26% | 86,895 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.35 | 8.40 | 8.33 | -2.55% | 42,503 |
| Mar 18, 2026 | 8.59 | 8.72 | 8.56 | 8.62 | 8.55 | -0.12% | 25,545 |
| Mar 17, 2026 | 8.59 | 8.76 | 8.59 | 8.63 | 8.56 | 0.82% | 46,134 |
| Mar 16, 2026 | 8.53 | 8.62 | 8.47 | 8.56 | 8.49 | 0.59% | 44,867 |
| Mar 13, 2026 | 8.55 | 8.62 | 8.48 | 8.51 | 8.44 | -0.58% | 61,049 |
| Mar 12, 2026 | 8.54 | 8.68 | 8.42 | 8.56 | 8.49 | -1.61% | 75,126 |
| Mar 11, 2026 | 8.79 | 8.79 | 8.66 | 8.70 | 8.56 | -0.14% | 51,976 |
| Mar 10, 2026 | 8.50 | 8.78 | 8.50 | 8.71 | 8.58 | 0.48% | 44,346 |
| Mar 9, 2026 | 8.74 | 8.74 | 8.35 | 8.67 | 8.53 | -1.37% | 90,367 |
| Mar 6, 2026 | 8.90 | 9.05 | 8.77 | 8.79 | 8.65 | -1.79% | 59,057 |
| Mar 5, 2026 | 8.97 | 9.10 | 8.95 | 8.95 | 8.81 | -0.89% | 34,771 |
| Mar 4, 2026 | 9.04 | 9.11 | 9.01 | 9.03 | 8.89 | -0.91% | 59,477 |
| Mar 3, 2026 | 9.28 | 9.33 | 9.11 | 9.11 | 8.97 | -2.33% | 68,601 |
| Mar 2, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.18 | -0.64% | 44,634 |
| Feb 27, 2026 | 9.34 | 9.39 | 9.33 | 9.39 | 9.24 | 0.32% | 18,783 |
| Feb 26, 2026 | 9.30 | 9.40 | 9.30 | 9.36 | 9.21 | 0.40% | 36,085 |