PIMCO Global StockPlus & Income Fund (PGP)

9.2800
+0.0400 (0.43%)
NYSE · Last Trade: Feb 1st, 5:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Global StockPlus & Income Fund (PGP)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20269.289.289.239.2814,2749.28
1/29/20269.259.269.209.2424,4109.24
1/28/20269.239.259.149.2559,8719.25
1/27/20269.169.199.129.1975,6469.19
1/26/20269.109.188.939.1482,8419.14
1/23/20269.059.098.819.03169,5409.03
1/22/20268.959.068.959.0434,9619.04
1/21/20268.818.988.818.9555,3828.95
1/20/20268.858.898.698.8067,3718.80
1/16/20269.159.158.728.93161,2468.93
1/15/20269.149.189.139.1516,9209.15
1/14/20269.129.169.049.1265,1279.12
1/13/20269.129.169.049.1046,2179.10
1/12/20269.129.269.109.2182,5579.14
1/09/20269.209.279.199.2325,9519.16
1/08/20269.259.289.199.2579,1489.18
1/07/20269.269.279.169.1954,6319.12
1/06/20269.269.299.209.2247,4639.15
1/05/20269.229.299.209.24118,5219.17
1/02/20269.139.239.129.2273,1549.15
12/31/20259.059.138.969.1366,0909.06
12/30/20259.059.059.009.0120,8958.94
12/29/20259.059.058.969.0146,2718.94
12/26/20258.999.108.979.0376,1668.96
12/24/20258.868.998.868.9671,4578.89
12/23/20258.838.918.828.9171,4168.84
12/22/20258.888.888.808.8225,2038.75
12/19/20258.838.918.798.8940,7328.82
12/18/20258.728.858.528.7826,1018.71
12/17/20258.858.908.808.8120,9308.74
12/16/20258.888.908.858.8828,0818.81
12/15/20258.828.918.808.8724,2678.80
12/12/20258.828.848.768.7941,1908.72
12/11/20258.768.858.768.7938,6138.72
12/10/20258.918.938.868.8824,5398.74
12/09/20258.958.958.898.9116,7818.77
12/08/20258.988.988.868.9031,8458.76
12/05/20258.928.958.858.9129,0728.77
12/04/20258.968.968.838.8860,7148.74
12/03/20258.938.938.848.9143,0158.77
12/02/20258.848.968.808.9077,3908.76
12/01/20258.759.008.738.86125,7788.73
11/28/20258.668.758.608.7347,0928.60
11/26/20258.568.648.568.6023,3118.47
11/25/20258.498.658.498.5533,9428.42
11/24/20258.388.498.388.4926,3488.36
11/21/20258.448.448.318.3823,5308.25
11/20/20258.498.538.418.4323,1508.30
11/19/20258.448.678.448.4736,4118.34
11/18/20258.598.638.448.4847,2138.35
11/17/20258.708.708.578.6738,0428.54
11/14/20258.678.758.678.7128,6428.58
11/13/20258.848.858.748.8048,3728.60
11/12/20258.768.888.718.8593,6238.64
11/11/20258.708.778.668.7470,0068.54
11/10/20258.638.708.508.6634,8908.46
11/07/20258.618.638.458.6146,4308.41
11/06/20258.618.618.508.5535,5038.35
11/05/20258.608.618.528.5927,8618.39
11/04/20258.658.668.458.6151,8238.41
11/03/20258.648.678.568.6341,7488.43