PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 7.60 | 7.61 | 7.57 | 7.61 | 7.61 | 19,838 |
| May 06, 2024 | 7.52 | 7.59 | 7.52 | 7.56 | 7.56 | 47,200 |
| May 03, 2024 | 7.49 | 7.51 | 7.49 | 7.50 | 7.50 | 48,500 |
| May 02, 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | 14,600 |
| May 01, 2024 | 7.44 | 7.47 | 7.37 | 7.45 | 7.45 | 24,300 |
| Apr 30, 2024 | 7.42 | 7.49 | 7.34 | 7.37 | 7.37 | 41,900 |
| Apr 29, 2024 | 7.44 | 7.49 | 7.43 | 7.44 | 7.44 | 59,600 |
| Apr 26, 2024 | 7.43 | 7.45 | 7.36 | 7.42 | 7.42 | 40,300 |
| Apr 25, 2024 | 7.35 | 7.37 | 7.28 | 7.36 | 7.36 | 64,700 |
| Apr 24, 2024 | 7.39 | 7.41 | 7.32 | 7.36 | 7.36 | 77,100 |
| Apr 23, 2024 | 7.30 | 7.39 | 7.30 | 7.32 | 7.32 | 69,900 |
| Apr 22, 2024 | 7.29 | 7.29 | 7.24 | 7.25 | 7.25 | 48,500 |
| Apr 19, 2024 | 7.21 | 7.27 | 7.21 | 7.23 | 7.23 | 63,700 |
| Apr 18, 2024 | 7.29 | 7.29 | 7.09 | 7.21 | 7.21 | 100,100 |
| Apr 17, 2024 | 7.26 | 7.28 | 7.19 | 7.21 | 7.21 | 51,800 |
| Apr 16, 2024 | 7.18 | 7.25 | 7.08 | 7.19 | 7.19 | 30,300 |
| Apr 15, 2024 | 7.35 | 7.40 | 7.18 | 7.18 | 7.18 | 60,000 |
| Apr 12, 2024 | 7.41 | 7.42 | 7.32 | 7.33 | 7.33 | 25,100 |
| Apr 11, 2024 | 7.45 | 7.45 | 7.28 | 7.40 | 7.40 | 86,800 |
| Apr 10, 2024 | 7.50 | 7.55 | 7.46 | 7.49 | 7.49 | 63,300 |
| Apr 10, 2024 | 0.069 Dividend | |||||
| Apr 09, 2024 | 7.56 | 7.63 | 7.56 | 7.59 | 7.52 | 40,300 |
| Apr 08, 2024 | 7.53 | 7.58 | 7.53 | 7.57 | 7.50 | 28,700 |
| Apr 05, 2024 | 7.59 | 7.60 | 7.54 | 7.55 | 7.48 | 38,300 |
| Apr 04, 2024 | 7.66 | 7.66 | 7.51 | 7.58 | 7.51 | 49,700 |
| Apr 03, 2024 | 7.62 | 7.66 | 7.57 | 7.63 | 7.56 | 53,300 |
| Apr 02, 2024 | 7.60 | 7.62 | 7.55 | 7.57 | 7.50 | 56,200 |
| Apr 01, 2024 | 7.61 | 7.66 | 7.59 | 7.59 | 7.52 | 59,500 |
| Mar 28, 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.58 | 56,500 |
| Mar 27, 2024 | 7.63 | 7.63 | 7.60 | 7.62 | 7.55 | 42,700 |
| Mar 26, 2024 | 7.66 | 7.66 | 7.61 | 7.62 | 7.55 | 50,400 |
| Mar 25, 2024 | 7.64 | 7.66 | 7.63 | 7.63 | 7.56 | 34,400 |
| Mar 22, 2024 | 7.62 | 7.70 | 7.62 | 7.63 | 7.56 | 32,100 |
| Mar 21, 2024 | 7.61 | 7.69 | 7.61 | 7.62 | 7.55 | 25,500 |
| Mar 20, 2024 | 7.56 | 7.60 | 7.56 | 7.59 | 7.52 | 19,000 |
| Mar 19, 2024 | 7.55 | 7.59 | 7.54 | 7.56 | 7.49 | 23,000 |
| Mar 18, 2024 | 7.55 | 7.56 | 7.51 | 7.53 | 7.46 | 48,400 |
| Mar 15, 2024 | 7.57 | 7.61 | 7.56 | 7.57 | 7.50 | 19,600 |
| Mar 14, 2024 | 7.63 | 7.63 | 7.56 | 7.57 | 7.50 | 17,100 |
| Mar 13, 2024 | 7.60 | 7.65 | 7.60 | 7.63 | 7.56 | 26,100 |
| Mar 12, 2024 | 7.62 | 7.64 | 7.60 | 7.63 | 7.56 | 20,500 |
| Mar 11, 2024 | 7.62 | 7.68 | 7.58 | 7.64 | 7.57 | 52,400 |
| Mar 08, 2024 | 7.63 | 7.67 | 7.60 | 7.60 | 7.53 | 85,400 |
| Mar 08, 2024 | 0.069 Dividend | |||||
| Mar 07, 2024 | 7.73 | 7.75 | 7.70 | 7.70 | 7.56 | 30,600 |
| Mar 06, 2024 | 7.75 | 7.76 | 7.70 | 7.73 | 7.59 | 53,800 |
| Mar 05, 2024 | 7.69 | 7.76 | 7.69 | 7.74 | 7.60 | 25,600 |
| Mar 04, 2024 | 7.72 | 7.75 | 7.64 | 7.74 | 7.60 | 51,500 |
| Mar 01, 2024 | 7.57 | 7.69 | 7.57 | 7.69 | 7.55 | 34,800 |
| Feb 29, 2024 | 7.55 | 7.57 | 7.55 | 7.55 | 7.41 | 16,900 |
| Feb 28, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.43 | 18,400 |
| Feb 27, 2024 | 7.60 | 7.63 | 7.60 | 7.60 | 7.46 | 15,100 |
| Feb 26, 2024 | 7.58 | 7.75 | 7.56 | 7.58 | 7.44 | 105,400 |
| Feb 23, 2024 | 7.51 | 7.57 | 7.51 | 7.56 | 7.42 | 17,900 |
| Feb 22, 2024 | 7.48 | 7.52 | 7.47 | 7.51 | 7.38 | 20,000 |
| Feb 21, 2024 | 7.53 | 7.53 | 7.45 | 7.46 | 7.33 | 22,500 |
| Feb 20, 2024 | 7.49 | 7.55 | 7.47 | 7.48 | 7.35 | 25,800 |
| Feb 16, 2024 | 7.49 | 7.53 | 7.43 | 7.43 | 7.30 | 20,400 |
| Feb 15, 2024 | 7.31 | 7.60 | 7.31 | 7.49 | 7.36 | 116,100 |
| Feb 14, 2024 | 7.34 | 7.34 | 7.28 | 7.34 | 7.21 | 42,100 |
| Feb 13, 2024 | 7.27 | 7.35 | 7.27 | 7.31 | 7.18 | 30,200 |
| Feb 12, 2024 | 7.34 | 7.44 | 7.31 | 7.38 | 7.25 | 112,300 |
| Feb 09, 2024 | 7.37 | 7.39 | 7.34 | 7.38 | 7.25 | 65,800 |
| Feb 09, 2024 | 0.069 Dividend | |||||
| Feb 08, 2024 | 7.53 | 7.58 | 7.39 | 7.41 | 7.21 | 54,800 |
| Feb 07, 2024 | 7.55 | 7.57 | 7.54 | 7.54 | 7.34 | 21,100 |
| Feb 06, 2024 | 7.52 | 7.57 | 7.51 | 7.55 | 7.35 | 11,800 |
| Feb 05, 2024 | 7.59 | 7.60 | 7.54 | 7.54 | 7.34 | 44,100 |
| Feb 02, 2024 | 7.64 | 7.64 | 7.55 | 7.56 | 7.36 | 29,700 |
| Feb 01, 2024 | 7.59 | 7.68 | 7.55 | 7.64 | 7.43 | 66,000 |
| Jan 31, 2024 | 7.59 | 7.59 | 7.55 | 7.56 | 7.36 | 36,700 |
| Jan 30, 2024 | 7.57 | 7.58 | 7.56 | 7.57 | 7.36 | 19,800 |
| Jan 29, 2024 | 7.59 | 7.59 | 7.54 | 7.56 | 7.36 | 26,700 |
| Jan 26, 2024 | 7.51 | 7.58 | 7.50 | 7.56 | 7.36 | 6,700 |
| Jan 25, 2024 | 7.48 | 7.59 | 7.48 | 7.53 | 7.33 | 44,800 |
| Jan 24, 2024 | 7.39 | 7.60 | 7.35 | 7.50 | 7.30 | 53,900 |
| Jan 23, 2024 | 7.43 | 7.43 | 7.33 | 7.34 | 7.14 | 51,500 |
| Jan 22, 2024 | 7.47 | 7.47 | 7.32 | 7.39 | 7.19 | 40,200 |
| Jan 19, 2024 | 7.33 | 7.33 | 7.22 | 7.31 | 7.11 | 22,000 |
| Jan 18, 2024 | 7.22 | 7.41 | 7.16 | 7.34 | 7.14 | 36,900 |
| Jan 17, 2024 | 7.19 | 7.30 | 7.17 | 7.22 | 7.02 | 27,400 |
| Jan 16, 2024 | 7.37 | 7.40 | 7.22 | 7.24 | 7.04 | 64,400 |
| Jan 12, 2024 | 7.42 | 7.42 | 7.33 | 7.38 | 7.18 | 43,000 |
| Jan 11, 2024 | 7.42 | 7.46 | 7.33 | 7.42 | 7.22 | 39,400 |
| Jan 11, 2024 | 0.069 Dividend | |||||
| Jan 10, 2024 | 7.45 | 7.57 | 7.45 | 7.51 | 7.24 | 44,700 |
| Jan 09, 2024 | 7.51 | 7.57 | 7.46 | 7.48 | 7.21 | 41,600 |
| Jan 08, 2024 | 7.60 | 7.63 | 7.50 | 7.55 | 7.28 | 41,800 |
| Jan 05, 2024 | 7.43 | 7.55 | 7.42 | 7.52 | 7.25 | 41,600 |
| Jan 04, 2024 | 7.44 | 7.49 | 7.43 | 7.46 | 7.19 | 21,700 |
| Jan 03, 2024 | 7.43 | 7.52 | 7.39 | 7.51 | 7.24 | 36,300 |
| Jan 02, 2024 | 7.49 | 7.54 | 7.35 | 7.49 | 7.22 | 107,700 |
| Dec 29, 2023 | 7.37 | 7.52 | 7.37 | 7.50 | 7.23 | 28,800 |
| Dec 28, 2023 | 7.38 | 7.45 | 7.35 | 7.35 | 7.09 | 46,800 |
| Dec 27, 2023 | 7.33 | 7.44 | 7.32 | 7.39 | 7.12 | 45,500 |
| Dec 26, 2023 | 7.30 | 7.35 | 7.30 | 7.34 | 7.08 | 28,100 |
| Dec 22, 2023 | 7.29 | 7.35 | 7.28 | 7.28 | 7.02 | 33,700 |
| Dec 21, 2023 | 7.27 | 7.31 | 7.25 | 7.31 | 7.05 | 39,800 |
| Dec 20, 2023 | 7.21 | 7.30 | 7.21 | 7.27 | 7.01 | 55,000 |
| Dec 19, 2023 | 7.25 | 7.33 | 7.21 | 7.22 | 6.96 | 30,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.