PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.85
-0.01 (-0.11%)
Sep 4, 2026, 4:00 PM EDT - Market closed
PGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.85 | 8.94 | 8.84 | 8.85 | 8.85 | -0.11% | 52,487 |
| Sep 3, 2026 | 8.85 | 8.87 | 8.82 | 8.86 | 8.86 | 0.80% | 44,659 |
| Sep 2, 2026 | 8.78 | 8.81 | 8.77 | 8.79 | 8.79 | 0.46% | 30,720 |
| Sep 1, 2026 | 8.77 | 8.82 | 8.70 | 8.75 | 8.75 | -0.68% | 31,039 |
| Aug 31, 2026 | 8.80 | 8.89 | 8.72 | 8.81 | 8.81 | 0.34% | 69,073 |
| Aug 28, 2026 | 8.74 | 8.81 | 8.74 | 8.78 | 8.78 | 0.46% | 60,576 |
| Aug 27, 2026 | 8.74 | 8.77 | 8.68 | 8.74 | 8.74 | 0.23% | 69,878 |
| Aug 26, 2026 | 8.68 | 8.74 | 8.68 | 8.72 | 8.72 | 0.46% | 40,113 |
| Aug 25, 2026 | 8.66 | 8.70 | 8.66 | 8.68 | 8.68 | 0.23% | 46,077 |
| Aug 24, 2026 | 8.70 | 8.72 | 8.64 | 8.66 | 8.66 | -0.46% | 15,932 |
| Aug 21, 2026 | 8.64 | 8.70 | 8.62 | 8.70 | 8.70 | 1.64% | 28,269 |
| Aug 20, 2026 | 8.72 | 8.75 | 8.56 | 8.56 | 8.56 | -2.06% | 36,753 |
| Aug 19, 2026 | 8.73 | 8.84 | 8.71 | 8.74 | 8.74 | 0.81% | 17,746 |
| Aug 18, 2026 | 8.83 | 8.83 | 8.67 | 8.67 | 8.67 | -1.81% | 39,021 |
| Aug 17, 2026 | 8.88 | 8.92 | 8.81 | 8.83 | 8.83 | -0.45% | 77,144 |
| Aug 14, 2026 | 8.89 | 8.91 | 8.85 | 8.87 | 8.87 | -0.22% | 48,971 |
| Aug 13, 2026 | 8.73 | 8.91 | 8.73 | 8.89 | 8.89 | 2.05% | 113,640 |
| Aug 12, 2026 | 8.76 | 8.88 | 8.76 | 8.78 | 8.71 | 0.57% | 28,932 |
| Aug 11, 2026 | 8.78 | 8.78 | 8.72 | 8.73 | 8.66 | 0.11% | 38,931 |
| Aug 10, 2026 | 8.64 | 8.94 | 8.62 | 8.72 | 8.65 | 0.93% | 160,042 |
| Aug 7, 2026 | 8.68 | 8.72 | 8.63 | 8.64 | 8.57 | -0.12% | 120,615 |
| Aug 6, 2026 | 8.71 | 8.76 | 8.61 | 8.65 | 8.58 | -0.57% | 60,657 |
| Aug 5, 2026 | 8.77 | 8.80 | 8.65 | 8.70 | 8.63 | -0.57% | 40,713 |
| Aug 4, 2026 | 8.62 | 8.79 | 8.62 | 8.75 | 8.68 | 1.63% | 102,415 |
| Aug 3, 2026 | 8.58 | 8.64 | 8.50 | 8.61 | 8.54 | 1.65% | 78,026 |
| Jul 31, 2026 | 8.48 | 8.54 | 8.42 | 8.47 | 8.40 | 0.95% | 46,213 |
| Jul 30, 2026 | 8.42 | 8.43 | 8.33 | 8.39 | 8.32 | 0.60% | 28,978 |
| Jul 29, 2026 | 8.33 | 8.42 | 8.30 | 8.34 | 8.27 | -0.12% | 79,595 |
| Jul 28, 2026 | 8.31 | 8.50 | 8.31 | 8.35 | 8.28 | - | 92,850 |
| Jul 27, 2026 | 8.39 | 8.39 | 8.31 | 8.35 | 8.28 | 0.12% | 115,945 |
| Jul 24, 2026 | 8.36 | 8.42 | 8.33 | 8.34 | 8.27 | -0.12% | 44,413 |
| Jul 23, 2026 | 8.49 | 8.49 | 8.35 | 8.35 | 8.28 | -1.88% | 77,385 |
| Jul 22, 2026 | 8.58 | 8.58 | 8.49 | 8.51 | 8.44 | -0.82% | 25,405 |
| Jul 21, 2026 | 8.49 | 8.58 | 8.49 | 8.58 | 8.51 | 1.30% | 34,811 |
| Jul 20, 2026 | 8.50 | 8.54 | 8.45 | 8.47 | 8.40 | -0.94% | 65,510 |
| Jul 17, 2026 | 8.62 | 8.62 | 8.53 | 8.55 | 8.48 | -1.04% | 48,489 |
| Jul 16, 2026 | 8.69 | 8.73 | 8.63 | 8.64 | 8.57 | -0.58% | 31,133 |
| Jul 15, 2026 | 8.72 | 8.78 | 8.66 | 8.69 | 8.62 | -0.34% | 21,521 |
| Jul 14, 2026 | 8.70 | 8.78 | 8.68 | 8.72 | 8.65 | 0.58% | 34,825 |
| Jul 13, 2026 | 8.72 | 8.72 | 8.66 | 8.67 | 8.60 | -0.93% | 42,177 |
| Jul 10, 2026 | 8.69 | 8.86 | 8.69 | 8.82 | 8.68 | 2.08% | 85,885 |
| Jul 9, 2026 | 8.62 | 8.65 | 8.59 | 8.64 | 8.51 | 0.47% | 31,198 |
| Jul 8, 2026 | 8.59 | 8.62 | 8.54 | 8.60 | 8.47 | -0.35% | 36,880 |
| Jul 7, 2026 | 8.67 | 8.67 | 8.61 | 8.63 | 8.50 | -0.46% | 51,276 |
| Jul 6, 2026 | 8.61 | 8.74 | 8.61 | 8.67 | 8.53 | 0.35% | 85,860 |
| Jul 2, 2026 | 8.64 | 8.70 | 8.61 | 8.64 | 8.51 | - | 55,890 |
| Jul 1, 2026 | 8.62 | 8.73 | 8.62 | 8.64 | 8.51 | 0.23% | 72,160 |
| Jun 30, 2026 | 8.51 | 8.64 | 8.51 | 8.62 | 8.49 | 1.29% | 44,849 |
| Jun 29, 2026 | 8.45 | 8.53 | 8.45 | 8.51 | 8.38 | 0.71% | 33,485 |
| Jun 26, 2026 | 8.48 | 8.59 | 8.40 | 8.45 | 8.32 | -0.35% | 46,240 |