PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.26
+0.12 (1.45%)
Oct 13, 2026, 3:32 PM EDT - Market open
PGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.17 | 8.33 | 8.14 | 8.26 | 8.26 | 1.45% | 45,035 |
| 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 |
| Aug 21, 2026 | 8.64 | 8.70 | 8.62 | 8.70 | 8.56 | 1.64% | 28,269 |
| Aug 20, 2026 | 8.72 | 8.75 | 8.56 | 8.56 | 8.42 | -2.06% | 36,754 |
| Aug 19, 2026 | 8.73 | 8.84 | 8.71 | 8.74 | 8.60 | 0.81% | 17,746 |
| Aug 18, 2026 | 8.83 | 8.83 | 8.67 | 8.67 | 8.53 | -1.81% | 39,022 |
| Aug 17, 2026 | 8.88 | 8.92 | 8.81 | 8.83 | 8.68 | -0.45% | 77,144 |
| Aug 14, 2026 | 8.89 | 8.91 | 8.85 | 8.87 | 8.72 | -0.22% | 48,972 |
| Aug 13, 2026 | 8.73 | 8.91 | 8.73 | 8.89 | 8.74 | 2.05% | 113,641 |
| Aug 12, 2026 | 8.76 | 8.88 | 8.76 | 8.78 | 8.57 | 0.57% | 28,932 |
| Aug 11, 2026 | 8.78 | 8.78 | 8.72 | 8.73 | 8.52 | 0.11% | 38,931 |
| Aug 10, 2026 | 8.64 | 8.94 | 8.62 | 8.72 | 8.51 | 0.93% | 160,042 |
| Aug 7, 2026 | 8.68 | 8.72 | 8.63 | 8.64 | 8.43 | -0.12% | 120,615 |
| Aug 6, 2026 | 8.71 | 8.76 | 8.61 | 8.65 | 8.44 | -0.57% | 60,657 |
| Aug 5, 2026 | 8.77 | 8.80 | 8.65 | 8.70 | 8.49 | -0.57% | 40,713 |
| Aug 4, 2026 | 8.62 | 8.79 | 8.62 | 8.75 | 8.54 | 1.63% | 102,415 |