PGP - PIMCO Global StocksPLUS & Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201812.7012.8412.5012.5312.5347,000
Nov 13, 201813.1013.1112.6112.6512.6573,900
Nov 12, 201813.3013.4012.9012.9812.9839,800
Nov 09, 201813.5713.7213.1713.2913.2948,600
Nov 09, 20180.122 Dividend
Nov 08, 201813.7413.8513.5513.8513.7337,800
Nov 07, 201813.4213.6413.4013.5413.4226,900
Nov 06, 201813.4813.4813.4113.4313.3123,800
Nov 05, 201813.5413.5413.4113.4213.3035,600
Nov 02, 201813.3513.4713.2713.4313.3166,700
Nov 01, 201813.3513.3513.1913.2513.1330,400
Oct 31, 201813.2513.2913.1113.2013.0829,800
Oct 30, 201812.9613.2412.9413.2013.0869,800
Oct 29, 201812.9013.1212.8012.8212.7148,600
Oct 26, 201813.0613.2612.7512.9112.8033,400
Oct 25, 201812.9013.2512.9013.0812.9639,900
Oct 24, 201813.7413.7412.8212.9812.87134,500
Oct 23, 201813.4213.9113.2413.6813.5628,700
Oct 22, 201814.0514.0513.5513.6113.4948,000
Oct 19, 201813.8013.9113.8013.9113.794,500
Oct 18, 201813.9613.9613.5113.8013.6846,400
Oct 17, 201813.9513.9613.7513.9613.8428,700
Oct 16, 201813.8614.0213.8513.8513.7317,200
Oct 15, 201813.7613.8213.6713.7513.6316,600
Oct 12, 201814.0114.1313.3713.7613.6489,800
Oct 11, 201813.6713.9413.5713.6913.57141,300
Oct 11, 20180.122 Dividend
Oct 10, 201814.2314.2513.8513.9613.7259,300
Oct 09, 201814.1614.3514.1614.2013.9528,600
Oct 08, 201814.4114.6214.1314.1613.9145,800
Oct 05, 201814.4514.5814.1314.5414.2953,800
Oct 04, 201814.6514.7614.5014.5314.2833,600
Oct 03, 201814.6214.7614.5814.7614.5025,400
Oct 02, 201814.6014.7114.3514.6514.3973,600
Oct 01, 201814.4214.7114.4214.5714.3247,700
Sep 28, 201814.5014.5014.3914.4214.1721,200
Sep 27, 201814.5014.5014.3414.4614.2112,900
Sep 26, 201814.6014.6014.4314.4914.2438,400
Sep 25, 201814.2214.4514.1814.4514.2028,500
Sep 24, 201813.9314.5013.9314.2514.0042,200
Sep 21, 201814.3214.3313.8913.9213.6880,300
Sep 20, 201814.2114.5014.1914.3114.0650,200
Sep 19, 201814.0014.2613.9914.2413.9950,200
Sep 18, 201814.1914.4114.0014.0313.7864,200
Sep 17, 201814.3414.4714.1914.2013.95142,900
Sep 14, 201814.6214.6214.3414.3914.1427,100
Sep 13, 201814.2214.6014.1214.4214.17188,800
Sep 13, 20180.122 Dividend
Sep 12, 201814.5814.6514.5814.6014.2337,900
Sep 11, 201814.5414.7614.5414.6214.2441,800
Sep 10, 201814.5914.6514.4414.6214.2426,200
Sep 07, 201814.6714.7214.4014.4414.0745,300
Sep 06, 201814.6414.7314.5114.6114.23107,900
Sep 05, 201814.4714.5914.4514.5614.1973,100
Sep 04, 201814.2014.4114.1514.3814.0174,700
Aug 31, 201814.1514.2414.1514.2013.8426,600
Aug 30, 201814.0314.2414.0314.1013.7463,200
Aug 29, 201814.0014.1513.9414.0113.6584,500
Aug 28, 201814.3614.3613.8714.0413.68142,000
Aug 27, 201814.3314.5414.2714.3113.94100,000
Aug 24, 201814.7814.7814.1114.2013.84286,000
Aug 23, 201815.3915.4014.3314.8114.43253,200
Aug 22, 201815.4715.6015.4115.4315.0338,800
Aug 21, 201815.5515.6115.4115.5115.1147,400
Aug 20, 201815.5015.6315.5015.5515.1522,100
Aug 17, 201815.8015.8015.5015.5815.1846,400
Aug 16, 201815.6415.7115.5215.6815.2812,800
Aug 15, 201815.7115.7915.5215.7015.3040,200
Aug 14, 201815.9715.9715.5715.7015.3045,000
Aug 13, 201816.1216.1215.8416.0515.6441,700
Aug 10, 201816.2616.2615.9715.9815.5746,700
Aug 10, 20180.122 Dividend
Aug 09, 201816.2616.2616.1016.1915.6625,800
Aug 08, 201815.9916.4015.9316.2915.7557,000
Aug 07, 201815.6816.0015.6715.9615.4335,200
Aug 06, 201815.6815.8015.6515.7615.2440,100
Aug 03, 201815.4515.6815.3315.6815.1631,100
Aug 02, 201815.4515.5615.3315.5615.0538,100
Aug 01, 201815.4315.4715.4115.4414.9329,400
Jul 31, 201815.3915.4515.2715.4514.9418,900
Jul 30, 201815.2415.3815.2015.2114.7126,700
Jul 27, 201815.2815.3615.2015.2514.7525,400
Jul 26, 201815.3615.4715.2515.2514.7522,100
Jul 25, 201815.3515.6415.3015.4014.8940,200
Jul 24, 201815.2715.4415.2115.3114.8030,100
Jul 23, 201815.4015.4115.2415.3514.8432,700
Jul 20, 201815.4815.4815.3315.3714.8616,500
Jul 19, 201815.5715.5715.3015.5014.9932,100
Jul 18, 201815.3115.5715.0615.5715.06336,500
Jul 17, 201815.4515.4515.1215.2014.7072,300
Jul 16, 201815.4615.4815.3315.4114.9045,000
Jul 13, 201815.5115.5615.4415.5115.0035,800
Jul 12, 201815.5615.6515.5015.5415.0341,200
Jul 12, 20180.122 Dividend
Jul 11, 201815.6515.8015.3415.6815.0438,200
Jul 10, 201815.7515.7515.4815.6815.0435,900
Jul 09, 201815.5015.7515.4515.7515.1161,800
Jul 06, 201815.3815.5015.3315.4814.8552,300
Jul 05, 201815.3015.5015.2615.3814.7682,600
Jul 03, 201815.3515.3515.0415.1214.5151,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...