PIMCO Global StockPlus & Income Fund (PGP)
7.6100
-0.4800 (-5.93%)
NYSE · Last Trade: Apr 5th, 1:51 PM EDT
Historical Prices For PIMCO Global StockPlus & Income Fund (PGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 8.00 | 8.00 | 7.58 | 7.61 | 145,399 | 7.61 |
| 4/03/2025 | 8.05 | 8.10 | 8.00 | 8.09 | 39,339 | 8.09 |
| 4/02/2025 | 8.08 | 8.11 | 8.07 | 8.11 | 38,730 | 8.11 |
| 4/01/2025 | 8.13 | 8.13 | 8.00 | 8.10 | 36,337 | 8.10 |
| 3/31/2025 | 8.05 | 8.12 | 8.03 | 8.10 | 78,347 | 8.10 |
| 3/28/2025 | 8.09 | 8.09 | 8.05 | 8.09 | 33,987 | 8.09 |
| 3/27/2025 | 8.07 | 8.07 | 8.00 | 8.05 | 36,220 | 8.05 |
| 3/26/2025 | 8.11 | 8.11 | 8.05 | 8.06 | 7,696 | 8.06 |
| 3/25/2025 | 8.10 | 8.11 | 8.06 | 8.09 | 21,396 | 8.09 |
| 3/24/2025 | 8.06 | 8.11 | 8.06 | 8.08 | 37,824 | 8.08 |
| 3/21/2025 | 8.08 | 8.11 | 8.03 | 8.11 | 34,307 | 8.11 |
| 3/20/2025 | 7.97 | 8.08 | 7.97 | 8.07 | 20,392 | 8.07 |
| 3/19/2025 | 8.04 | 8.06 | 7.98 | 7.99 | 16,078 | 7.99 |
| 3/18/2025 | 7.95 | 8.04 | 7.95 | 8.01 | 30,249 | 8.01 |
| 3/17/2025 | 7.92 | 7.96 | 7.91 | 7.93 | 35,464 | 7.93 |
| 3/14/2025 | 7.90 | 7.99 | 7.86 | 7.96 | 28,748 | 7.96 |
| 3/13/2025 | 7.90 | 7.93 | 7.88 | 7.90 | 27,139 | 7.90 |
| 3/12/2025 | 8.07 | 8.07 | 7.96 | 8.00 | 15,836 | 7.93 |
| 3/11/2025 | 7.94 | 8.08 | 7.94 | 8.03 | 46,708 | 7.96 |
| 3/10/2025 | 8.03 | 8.04 | 7.94 | 7.94 | 71,691 | 7.87 |
| 3/07/2025 | 8.09 | 8.11 | 8.06 | 8.11 | 21,752 | 8.04 |
| 3/06/2025 | 8.09 | 8.10 | 8.03 | 8.06 | 16,201 | 7.99 |
| 3/05/2025 | 8.02 | 8.07 | 8.00 | 8.07 | 11,465 | 8.00 |
| 3/04/2025 | 8.00 | 8.10 | 7.98 | 8.06 | 32,853 | 7.99 |
| 3/03/2025 | 8.04 | 8.08 | 8.02 | 8.02 | 44,045 | 7.95 |
| 2/28/2025 | 8.07 | 8.07 | 8.02 | 8.04 | 26,158 | 7.97 |
| 2/27/2025 | 8.08 | 8.08 | 7.99 | 8.00 | 24,377 | 7.93 |
| 2/26/2025 | 8.07 | 8.07 | 7.98 | 8.07 | 36,745 | 8.00 |
| 2/25/2025 | 8.05 | 8.07 | 7.96 | 8.07 | 39,452 | 8.00 |
| 2/24/2025 | 8.01 | 8.03 | 7.95 | 8.02 | 47,803 | 7.95 |
| 2/21/2025 | 8.03 | 8.03 | 7.98 | 8.01 | 32,499 | 7.94 |
| 2/20/2025 | 7.98 | 8.03 | 7.98 | 8.03 | 44,132 | 7.96 |
| 2/19/2025 | 8.02 | 8.02 | 7.98 | 7.99 | 44,798 | 7.92 |
| 2/18/2025 | 7.94 | 8.02 | 7.94 | 7.98 | 45,330 | 7.91 |
| 2/14/2025 | 7.94 | 8.00 | 7.91 | 7.98 | 50,894 | 7.91 |
| 2/13/2025 | 7.89 | 7.94 | 7.88 | 7.90 | 23,985 | 7.83 |
| 2/12/2025 | 8.01 | 8.01 | 7.95 | 7.98 | 11,150 | 7.84 |
| 2/11/2025 | 7.98 | 8.02 | 7.98 | 7.98 | 41,262 | 7.85 |
| 2/10/2025 | 7.96 | 8.03 | 7.96 | 7.97 | 42,718 | 7.83 |
| 2/07/2025 | 7.94 | 8.03 | 7.94 | 7.98 | 18,986 | 7.84 |
| 2/06/2025 | 7.98 | 8.04 | 7.98 | 7.99 | 41,667 | 7.85 |
| 2/05/2025 | 7.95 | 8.00 | 7.90 | 7.97 | 48,326 | 7.84 |
| 2/04/2025 | 8.01 | 8.01 | 7.93 | 7.94 | 24,260 | 7.80 |
| 2/03/2025 | 7.95 | 8.01 | 7.90 | 7.97 | 39,242 | 7.83 |
| 1/31/2025 | 7.92 | 8.04 | 7.92 | 8.02 | 29,828 | 7.88 |
| 1/30/2025 | 7.97 | 7.99 | 7.91 | 7.95 | 29,523 | 7.81 |
| 1/29/2025 | 7.92 | 7.98 | 7.89 | 7.97 | 14,786 | 7.83 |
| 1/28/2025 | 7.92 | 7.96 | 7.90 | 7.92 | 18,551 | 7.78 |
| 1/27/2025 | 7.99 | 7.99 | 7.86 | 7.91 | 33,606 | 7.77 |
| 1/24/2025 | 7.92 | 7.94 | 7.89 | 7.94 | 12,257 | 7.80 |
| 1/23/2025 | 7.97 | 7.97 | 7.83 | 7.90 | 37,066 | 7.76 |
| 1/22/2025 | 7.93 | 7.99 | 7.88 | 7.99 | 28,920 | 7.85 |
| 1/21/2025 | 7.79 | 7.95 | 7.79 | 7.92 | 44,957 | 7.78 |
| 1/17/2025 | 7.82 | 7.88 | 7.73 | 7.82 | 24,842 | 7.69 |
| 1/16/2025 | 7.71 | 7.81 | 7.67 | 7.81 | 31,557 | 7.68 |
| 1/15/2025 | 7.80 | 7.80 | 7.55 | 7.68 | 48,646 | 7.55 |
| 1/14/2025 | 7.70 | 7.73 | 7.65 | 7.72 | 39,613 | 7.59 |
| 1/13/2025 | 7.73 | 7.76 | 7.69 | 7.76 | 30,228 | 7.63 |
| 1/10/2025 | 7.74 | 7.91 | 7.69 | 7.77 | 74,548 | 7.57 |
| 1/08/2025 | 7.80 | 7.83 | 7.66 | 7.81 | 53,343 | 7.61 |
| 1/07/2025 | 7.85 | 7.90 | 7.65 | 7.82 | 97,243 | 7.62 |
| 1/06/2025 | 7.79 | 7.90 | 7.79 | 7.86 | 64,761 | 7.66 |