Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest (PGP)

8.4700
+0.0800 (0.95%)
NYSE· Last Trade: Aug 1st, 7:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest (PGP)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20268.488.548.428.4746,2138.47
7/30/20268.428.438.338.3928,9798.39
7/29/20268.338.428.308.3479,5958.34
7/28/20268.318.498.318.3592,8508.35
7/27/20268.398.398.318.35115,9458.35
7/24/20268.368.428.338.3444,4148.34
7/23/20268.498.498.358.3577,3888.35
7/22/20268.588.588.498.5125,4068.51
7/21/20268.498.588.498.5834,8128.58
7/20/20268.508.548.458.4765,5138.47
7/17/20268.628.628.538.5548,4908.55
7/16/20268.698.738.638.6431,1338.64
7/15/20268.728.788.668.6921,5218.69
7/14/20268.708.788.688.7234,8258.72
7/13/20268.728.728.668.6742,1778.67
7/10/20268.698.868.698.8285,8868.75
7/09/20268.628.658.598.6431,1988.57
7/08/20268.598.628.548.6036,8818.53
7/07/20268.678.678.618.6351,2778.56
7/06/20268.618.748.618.6785,8618.60
7/02/20268.648.708.618.6455,8918.57
7/01/20268.628.738.628.6463,5598.57
6/30/20268.518.648.518.6244,8508.55
6/29/20268.458.538.458.5132,5878.44
6/26/20268.488.598.408.4546,2418.38
6/25/20268.468.548.438.4842,3868.41
6/24/20268.488.618.408.4636,6358.39
6/23/20268.468.538.408.5265,5608.45
6/22/20268.618.708.458.5791,7388.50
6/18/20268.648.718.588.6660,5028.59
6/17/20268.608.718.568.5737,0548.50
6/16/20268.608.688.558.6041,2148.53
6/15/20268.508.638.498.5794,5888.50
6/12/20268.308.458.308.3744,0138.30
6/11/20268.298.508.298.3864,4828.31
6/10/20268.448.548.368.3633,6648.23
6/09/20268.438.568.378.4383,5328.30
6/08/20268.558.738.408.4235,0448.29
6/05/20268.628.718.508.5347,9598.39
6/04/20268.698.748.648.6634,6298.52
6/03/20268.758.808.628.6738,1768.53
6/02/20268.818.878.788.8039,6228.66
6/01/20268.858.898.828.8345,7598.69
5/29/20268.808.888.808.8724,9248.73
5/28/20268.728.828.728.8029,0578.66
5/27/20268.708.838.708.7728,1888.63
5/26/20268.738.828.728.7638,2048.62
5/22/20268.638.868.568.6722,1648.53
5/21/20268.568.718.568.6330,5028.49
5/20/20268.418.628.418.5825,7838.44
5/19/20268.578.618.378.47145,7638.33
5/18/20268.718.788.618.6726,7358.53
5/15/20268.718.808.688.6923,2128.55
5/14/20268.848.888.798.8435,4598.70
5/13/20268.979.028.618.86195,7728.72
5/12/20268.879.038.879.0117,4048.87
5/11/20268.918.968.918.9429,0638.80
5/08/20269.009.098.979.0321,7308.82
5/07/20268.879.128.879.0353,6968.82
5/06/20268.989.108.978.9730,9678.76
5/05/20269.129.179.039.0622,1648.85
5/04/20269.119.159.059.1420,0918.92
5/01/20269.209.219.009.1044,7978.89