PGP - PIMCO Global StocksPLUS & Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201912.1112.2312.0912.1612.1629,614
May 20, 201912.0912.1511.9812.0212.0249,600
May 17, 201912.1712.2512.1312.1812.1818,900
May 16, 201912.1712.3412.1312.2712.2730,900
May 15, 201912.0412.1812.0412.1312.1324,100
May 14, 201912.1012.3012.0612.0712.0772,800
May 13, 201912.1512.3112.0412.0712.0751,600
May 10, 201912.2212.4512.0812.2312.2331,500
May 10, 20190.094 Dividend
May 09, 201912.3512.4412.2912.3612.2723,900
May 08, 201912.4512.5812.3812.4412.3530,800
May 07, 201912.4812.6712.4812.5512.4523,100
May 06, 201912.5012.6112.4912.6012.5030,600
May 03, 201912.5712.6312.4412.6012.5050,200
May 02, 201912.6012.6912.5212.5712.4734,200
May 01, 201912.5412.6812.3412.5712.4738,800
Apr 30, 201912.4512.5712.4312.5312.4331,900
Apr 29, 201912.3112.5512.2612.4412.3565,700
Apr 26, 201912.3012.4212.2812.3112.2221,200
Apr 25, 201912.4612.4612.3712.4012.3129,000
Apr 24, 201912.3812.4812.3612.4312.3441,900
Apr 23, 201912.2812.4912.1612.3912.3065,300
Apr 22, 201912.2512.3512.1612.2612.1740,800
Apr 18, 201912.1812.3012.1212.3012.2136,200
Apr 17, 201912.3012.3312.1812.2112.1243,800
Apr 16, 201912.1912.3312.1212.2212.13130,000
Apr 15, 201912.1012.2112.0612.1912.1071,000
Apr 12, 201912.2712.2712.0612.1312.04125,900
Apr 11, 201912.3912.5512.1712.2212.13106,900
Apr 10, 201912.4512.5312.2612.3812.29118,300
Apr 10, 20190.094 Dividend
Apr 09, 201912.6712.6912.5012.6312.4460,000
Apr 08, 201912.8212.8212.6212.6712.4858,900
Apr 05, 201912.9512.9812.6912.8312.64122,100
Apr 04, 201912.5112.9712.1212.9012.71173,200
Apr 03, 201913.2513.3611.9312.5512.36351,800
Apr 02, 201913.8013.8012.9613.4213.22447,800
Apr 01, 201915.0315.2515.0215.2014.97104,900
Mar 29, 201914.8314.9814.8314.9514.7331,400
Mar 28, 201914.6914.8914.6614.8014.5830,300
Mar 27, 201914.5314.6514.5314.5814.3615,600
Mar 26, 201914.6314.7814.4214.5314.3126,600
Mar 25, 201914.6314.6714.4714.5314.3142,200
Mar 22, 201914.9314.9614.6514.6614.4442,600
Mar 21, 201914.9014.9614.7614.9614.7443,000
Mar 20, 201914.7814.8014.6814.7914.5736,300
Mar 19, 201914.8014.8514.7914.8214.6032,300
Mar 18, 201914.7514.7914.7014.7514.5325,600
Mar 15, 201914.7314.7514.6514.7414.5221,200
Mar 14, 201914.7514.7514.6114.7514.5315,400
Mar 13, 201914.6914.7514.6614.7114.4915,100
Mar 12, 201914.8314.8514.6114.6614.4437,800
Mar 11, 201914.5214.8514.5214.7114.4958,500
Mar 08, 201914.5014.6214.4114.6014.3869,000
Mar 08, 20190.122 Dividend
Mar 07, 201914.7014.7214.5114.6014.2648,200
Mar 06, 201914.7714.7714.6714.7614.4230,100
Mar 05, 201914.7014.7714.6614.7714.4345,500
Mar 04, 201914.7814.8114.6314.7914.4566,400
Mar 01, 201914.8414.8414.5114.6614.3285,100
Feb 28, 201914.6114.7914.5914.7214.3846,300
Feb 27, 201914.7314.7514.6014.6914.3525,000
Feb 26, 201914.5414.7014.5014.7014.3659,800
Feb 25, 201914.5114.5314.4014.4614.1236,600
Feb 22, 201914.3114.5214.3114.5014.1645,200
Feb 21, 201914.4614.4614.3014.3113.9841,600
Feb 20, 201914.5214.5214.4014.4714.1331,200
Feb 19, 201914.4014.5814.2714.4014.0746,600
Feb 15, 201914.2214.4414.0814.4014.0736,900
Feb 14, 201914.2214.2514.0814.2213.8943,400
Feb 13, 201914.2914.3114.1014.1813.8541,500
Feb 12, 201914.1714.3114.0814.1513.8217,800
Feb 11, 201914.2714.2913.8914.0613.7386,000
Feb 08, 201914.5814.6314.4414.5414.2053,100
Feb 08, 20190.122 Dividend
Feb 07, 201915.1415.1414.7014.7014.24100,000
Feb 06, 201914.5514.9814.4714.7014.2498,000
Feb 05, 201914.4314.5514.3014.4614.0173,200
Feb 04, 201913.8914.5113.8814.4113.96147,100
Feb 01, 201913.8613.9013.5913.7313.3059,900
Jan 31, 201913.6613.9113.6013.7913.3633,900
Jan 30, 201913.5613.7513.5613.6313.2085,100
Jan 29, 201913.6013.6813.5013.5013.0848,800
Jan 28, 201913.7513.8013.5813.6013.1733,000
Jan 25, 201913.7513.9313.7513.8113.3850,100
Jan 24, 201913.7513.7813.6013.7813.3522,300
Jan 23, 201913.7513.8413.5113.7313.3041,600
Jan 22, 201913.5913.7613.5313.6613.2360,100
Jan 18, 201913.6113.6513.5013.6313.2038,200
Jan 17, 201913.4613.6013.4113.6013.1734,200
Jan 16, 201913.4813.4813.2813.4713.0523,900
Jan 15, 201913.1713.4613.1713.3812.9636,200
Jan 14, 201913.1713.5013.1313.2012.7964,000
Jan 11, 201913.0913.3013.0913.2812.8634,700
Jan 11, 20190.122 Dividend
Jan 10, 201913.2313.3713.1313.3512.8144,400
Jan 09, 201913.2113.3613.1613.2312.7068,400
Jan 08, 201912.8813.2012.6913.1112.5874,900
Jan 07, 201912.6613.1212.6012.8312.31108,000
Jan 04, 201912.0512.6812.0512.6512.1467,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...