PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.66
+0.09 (1.05%)
Jun 18, 2026, 4:00 PM EDT - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.64 | 8.71 | 8.58 | 8.66 | 8.66 | 1.05% | 60,501 |
| Jun 17, 2026 | 8.60 | 8.71 | 8.56 | 8.57 | 8.57 | -0.35% | 37,054 |
| Jun 16, 2026 | 8.60 | 8.68 | 8.55 | 8.60 | 8.60 | 0.35% | 41,213 |
| Jun 15, 2026 | 8.50 | 8.64 | 8.49 | 8.57 | 8.57 | 2.39% | 94,587 |
| Jun 12, 2026 | 8.30 | 8.45 | 8.30 | 8.37 | 8.37 | -0.12% | 44,012 |
| Jun 11, 2026 | 8.29 | 8.50 | 8.29 | 8.38 | 8.38 | 1.07% | 64,482 |
| Jun 10, 2026 | 8.44 | 8.54 | 8.36 | 8.36 | 8.29 | -0.83% | 33,663 |
| Jun 9, 2026 | 8.43 | 8.56 | 8.37 | 8.43 | 8.36 | 0.12% | 83,532 |
| Jun 8, 2026 | 8.55 | 8.73 | 8.40 | 8.42 | 8.35 | -1.29% | 35,044 |
| Jun 5, 2026 | 8.62 | 8.71 | 8.50 | 8.53 | 8.46 | -1.50% | 47,957 |
| Jun 4, 2026 | 8.69 | 8.75 | 8.64 | 8.66 | 8.59 | -0.12% | 34,628 |
| Jun 3, 2026 | 8.75 | 8.80 | 8.62 | 8.67 | 8.60 | -1.48% | 38,176 |
| Jun 2, 2026 | 8.81 | 8.87 | 8.78 | 8.80 | 8.73 | -0.34% | 39,621 |
| Jun 1, 2026 | 8.85 | 8.89 | 8.82 | 8.83 | 8.76 | -0.45% | 45,758 |
| May 29, 2026 | 8.80 | 8.88 | 8.80 | 8.87 | 8.80 | 0.80% | 24,923 |
| May 28, 2026 | 8.72 | 8.82 | 8.72 | 8.80 | 8.73 | 0.34% | 29,056 |
| May 27, 2026 | 8.70 | 8.83 | 8.70 | 8.77 | 8.70 | 0.11% | 28,188 |
| May 26, 2026 | 8.73 | 8.82 | 8.72 | 8.76 | 8.69 | 1.04% | 38,203 |
| May 22, 2026 | 8.63 | 8.86 | 8.56 | 8.67 | 8.60 | 0.46% | 22,163 |
| May 21, 2026 | 8.56 | 8.71 | 8.56 | 8.63 | 8.56 | 0.58% | 30,502 |
| May 20, 2026 | 8.41 | 8.62 | 8.41 | 8.58 | 8.51 | 1.30% | 25,782 |
| May 19, 2026 | 8.57 | 8.61 | 8.37 | 8.47 | 8.40 | -2.31% | 145,763 |
| May 18, 2026 | 8.71 | 8.78 | 8.61 | 8.67 | 8.60 | -0.23% | 26,734 |
| May 15, 2026 | 8.71 | 8.80 | 8.68 | 8.69 | 8.62 | -1.70% | 23,211 |
| May 14, 2026 | 8.84 | 8.88 | 8.79 | 8.84 | 8.77 | -0.23% | 35,459 |
| May 13, 2026 | 8.97 | 9.02 | 8.61 | 8.86 | 8.79 | -1.66% | 195,770 |
| May 12, 2026 | 8.87 | 9.03 | 8.87 | 9.01 | 8.94 | 0.78% | 17,404 |
| May 11, 2026 | 8.91 | 8.96 | 8.91 | 8.94 | 8.87 | -0.23% | 29,062 |
| May 8, 2026 | 9.00 | 9.09 | 8.97 | 9.03 | 8.89 | - | 21,730 |
| May 7, 2026 | 8.87 | 9.12 | 8.87 | 9.03 | 8.89 | 0.67% | 53,695 |
| May 6, 2026 | 8.98 | 9.10 | 8.97 | 8.97 | 8.83 | -0.99% | 30,967 |
| May 5, 2026 | 9.12 | 9.17 | 9.03 | 9.06 | 8.92 | -0.88% | 22,163 |
| May 4, 2026 | 9.11 | 9.15 | 9.06 | 9.14 | 9.00 | 0.44% | 20,090 |
| May 1, 2026 | 9.20 | 9.21 | 9.00 | 9.10 | 8.96 | -0.98% | 44,796 |
| Apr 30, 2026 | 9.22 | 9.22 | 9.12 | 9.19 | 9.04 | 0.55% | 29,074 |
| Apr 29, 2026 | 9.14 | 9.19 | 9.10 | 9.14 | 9.00 | 0.22% | 22,796 |
| Apr 28, 2026 | 9.10 | 9.18 | 9.10 | 9.12 | 8.98 | -0.65% | 5,113 |
| Apr 27, 2026 | 9.15 | 9.18 | 9.10 | 9.18 | 9.03 | 0.11% | 23,788 |
| Apr 24, 2026 | 9.18 | 9.21 | 9.11 | 9.17 | 9.02 | - | 12,323 |
| Apr 23, 2026 | 9.11 | 9.22 | 9.10 | 9.17 | 9.02 | 0.11% | 7,431 |
| Apr 22, 2026 | 9.17 | 9.19 | 9.10 | 9.16 | 9.01 | -0.22% | 15,165 |
| Apr 21, 2026 | 9.16 | 9.19 | 9.10 | 9.18 | 9.03 | 0.22% | 25,780 |
| Apr 20, 2026 | 9.05 | 9.21 | 8.92 | 9.16 | 9.01 | 0.44% | 26,054 |
| Apr 17, 2026 | 9.12 | 9.13 | 9.09 | 9.12 | 8.98 | 0.77% | 10,148 |
| Apr 16, 2026 | 8.98 | 9.06 | 8.90 | 9.05 | 8.91 | 0.78% | 23,276 |
| Apr 15, 2026 | 8.87 | 9.00 | 8.84 | 8.98 | 8.84 | 1.35% | 82,441 |
| Apr 14, 2026 | 8.74 | 8.88 | 8.74 | 8.86 | 8.72 | 0.91% | 20,294 |
| Apr 13, 2026 | 8.84 | 8.91 | 8.62 | 8.78 | 8.64 | -0.69% | 35,937 |
| Apr 10, 2026 | 8.79 | 8.93 | 8.70 | 8.91 | 8.70 | 1.37% | 38,275 |
| Apr 9, 2026 | 8.71 | 8.83 | 8.62 | 8.79 | 8.58 | 1.62% | 21,382 |