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

8.7500
-0.0600 (-0.68%)
NYSE· Last Trade: Sep 2nd, 1:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20268.778.828.708.7531,0408.75
8/31/20268.808.898.728.8169,0748.81
8/28/20268.748.818.748.7860,5778.78
8/27/20268.748.778.688.7469,8798.74
8/26/20268.688.748.688.7242,1148.72
8/25/20268.668.708.668.6846,0778.68
8/24/20268.708.718.648.6615,9328.66
8/21/20268.648.708.628.7028,2708.70
8/20/20268.728.758.568.5636,7548.56
8/19/20268.738.848.718.7417,7468.74
8/18/20268.838.838.678.6739,0228.67
8/17/20268.888.928.818.8377,1458.83
8/14/20268.898.918.858.8748,9728.87
8/13/20268.738.918.738.89113,6408.89
8/12/20268.768.888.768.7828,9328.71
8/11/20268.788.788.728.7338,9328.66
8/10/20268.648.948.628.72160,0418.65
8/07/20268.688.728.638.64120,6168.57
8/06/20268.718.768.618.6560,6588.58
8/05/20268.778.808.658.7040,7138.63
8/04/20268.628.798.628.75102,4158.68
8/03/20268.588.648.508.6178,0278.54
7/31/20268.488.548.428.4746,2138.40
7/30/20268.428.438.338.3928,9798.32
7/29/20268.338.428.308.3479,5958.27
7/28/20268.318.498.318.3592,8508.28
7/27/20268.398.398.318.35115,9458.28
7/24/20268.368.428.338.3444,4148.27
7/23/20268.498.498.358.3577,3888.28
7/22/20268.588.588.498.5125,4068.44
7/21/20268.498.588.498.5834,8128.51
7/20/20268.508.548.458.4765,5138.40
7/17/20268.628.628.538.5548,4908.48
7/16/20268.698.738.638.6431,1338.57
7/15/20268.728.788.668.6921,5218.62
7/14/20268.708.788.688.7234,8258.65
7/13/20268.728.728.668.6742,1778.60
7/10/20268.698.868.698.8285,8868.68
7/09/20268.628.658.598.6431,1988.51
7/08/20268.598.628.548.6036,8818.47
7/07/20268.678.678.618.6351,2778.50
7/06/20268.618.748.618.6785,8618.53
7/02/20268.648.708.618.6455,8918.51
7/01/20268.628.738.628.6463,5598.51
6/30/20268.518.648.518.6244,8508.49
6/29/20268.458.538.458.5132,5878.38
6/26/20268.488.598.408.4546,2418.32
6/25/20268.468.548.438.4842,3868.35
6/24/20268.488.618.408.4636,6358.33
6/23/20268.468.538.408.5265,5608.39
6/22/20268.618.708.458.5791,7388.44
6/18/20268.648.718.588.6660,5028.52
6/17/20268.608.718.568.5737,0548.44
6/16/20268.608.688.558.6041,2148.47
6/15/20268.508.638.498.5794,5888.44
6/12/20268.308.458.308.3744,0138.24
6/11/20268.298.508.298.3864,4828.25
6/10/20268.448.548.368.3633,6648.16
6/09/20268.438.568.378.4383,5328.23
6/08/20268.558.738.408.4235,0448.22
6/05/20268.628.718.508.5347,9598.33
6/04/20268.698.748.648.6634,6298.45
6/03/20268.758.808.628.6738,1768.46
6/02/20268.818.878.788.8039,6228.59