PGP - PIMCO Global StocksPLUS & Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201914.9314.9614.6514.6614.6642,600
Mar 21, 201914.9014.9614.7614.9614.9643,000
Mar 20, 201914.7814.8014.6814.7914.7936,300
Mar 19, 201914.8014.8514.7914.8214.8232,300
Mar 18, 201914.7514.7914.7014.7514.7525,600
Mar 15, 201914.7314.7514.6514.7414.7421,200
Mar 14, 201914.7514.7514.6114.7514.7515,400
Mar 13, 201914.6914.7514.6614.7114.7115,100
Mar 12, 201914.8314.8514.6114.6614.6637,800
Mar 11, 201914.5214.8514.5214.7114.7158,500
Mar 08, 201914.5014.6214.4114.6014.6069,000
Mar 08, 20190.122 Dividend
Mar 07, 201914.7014.7214.5114.6014.4848,200
Mar 06, 201914.7714.7714.6714.7614.6430,100
Mar 05, 201914.7014.7714.6614.7714.6545,500
Mar 04, 201914.7814.8114.6314.7914.6766,400
Mar 01, 201914.8414.8414.5114.6614.5485,100
Feb 28, 201914.6114.7914.5914.7214.6046,300
Feb 27, 201914.7314.7514.6014.6914.5725,000
Feb 26, 201914.5414.7014.5014.7014.5859,800
Feb 25, 201914.5114.5314.4014.4614.3436,600
Feb 22, 201914.3114.5214.3114.5014.3845,200
Feb 21, 201914.4614.4614.3014.3114.1941,600
Feb 20, 201914.5214.5214.4014.4714.3531,200
Feb 19, 201914.4014.5814.2714.4014.2846,600
Feb 15, 201914.2214.4414.0814.4014.2836,900
Feb 14, 201914.2214.2514.0814.2214.1043,400
Feb 13, 201914.2914.3114.1014.1814.0641,500
Feb 12, 201914.1714.3114.0814.1514.0317,800
Feb 11, 201914.2714.2913.8914.0613.9486,000
Feb 08, 201914.5814.6314.4414.5414.4253,100
Feb 08, 20190.122 Dividend
Feb 07, 201915.1415.1414.7014.7014.46100,000
Feb 06, 201914.5514.9814.4714.7014.4698,000
Feb 05, 201914.4314.5514.3014.4614.2273,200
Feb 04, 201913.8914.5113.8814.4114.17147,100
Feb 01, 201913.8613.9013.5913.7313.5059,900
Jan 31, 201913.6613.9113.6013.7913.5633,900
Jan 30, 201913.5613.7513.5613.6313.4085,100
Jan 29, 201913.6013.6813.5013.5013.2848,800
Jan 28, 201913.7513.8013.5813.6013.3733,000
Jan 25, 201913.7513.9313.7513.8113.5850,100
Jan 24, 201913.7513.7813.6013.7813.5522,300
Jan 23, 201913.7513.8413.5113.7313.5041,600
Jan 22, 201913.5913.7613.5313.6613.4360,100
Jan 18, 201913.6113.6513.5013.6313.4038,200
Jan 17, 201913.4613.6013.4113.6013.3734,200
Jan 16, 201913.4813.4813.2813.4713.2523,900
Jan 15, 201913.1713.4613.1713.3813.1636,200
Jan 14, 201913.1713.5013.1313.2012.9864,000
Jan 11, 201913.0913.3013.0913.2813.0634,700
Jan 11, 20190.122 Dividend
Jan 10, 201913.2313.3713.1313.3513.0144,400
Jan 09, 201913.2113.3613.1613.2312.8968,400
Jan 08, 201912.8813.2012.6913.1112.7774,900
Jan 07, 201912.6613.1212.6012.8312.50108,000
Jan 04, 201912.0512.6812.0512.6512.3367,700
Jan 03, 201911.6412.3211.3412.1011.7970,300
Jan 02, 201911.5411.7511.0111.7511.4550,800
Dec 31, 201811.5211.7511.5211.6811.3859,500
Dec 28, 201810.9211.4610.7811.4611.17123,500
Dec 27, 201810.2210.8110.2210.8110.5351,500
Dec 26, 201810.0310.609.9610.5210.25110,900
Dec 24, 20189.9510.189.7210.069.8094,400
Dec 21, 201810.3010.759.9710.009.74116,700
Dec 20, 201811.7412.1010.0810.3410.08236,100
Dec 19, 201812.2612.4211.8811.8911.5959,900
Dec 18, 201812.3312.6012.1512.1511.8454,000
Dec 17, 201812.7112.7512.3312.3312.0166,400
Dec 14, 201812.9812.9812.7512.8412.5129,200
Dec 13, 201812.8412.9712.7512.9012.5724,600
Dec 12, 201812.8512.8512.7512.7512.4214,800
Dec 12, 20180.122 Dividend
Dec 11, 201812.8213.1812.8212.8712.4229,600
Dec 10, 201812.9012.9812.6012.7012.2629,500
Dec 07, 201812.8313.4412.7612.8612.4113,700
Dec 06, 201813.0913.2712.6012.7212.2893,400
Dec 04, 201813.3713.5413.3013.4512.9844,000
Dec 03, 201813.4813.4813.1213.2712.8178,500
Nov 30, 201812.9713.0312.9212.9912.5422,200
Nov 29, 201813.0813.1112.9512.9612.5117,200
Nov 28, 201812.8413.1012.7213.0712.6227,700
Nov 27, 201812.5612.8012.5512.7812.3443,300
Nov 26, 201812.5412.7612.5412.6112.1724,700
Nov 23, 201812.4612.6212.4612.4812.0520,800
Nov 21, 201812.5212.5412.4612.5412.1014,900
Nov 20, 201812.4812.5912.3612.5212.0849,000
Nov 19, 201812.7812.7812.5012.6512.2138,600
Nov 16, 201812.6012.7012.4512.6412.2022,000
Nov 15, 201812.5312.6012.3412.6012.1661,000
Nov 14, 201812.7012.8412.5012.5312.0947,000
Nov 13, 201813.1013.1112.6112.6512.2173,900
Nov 12, 201813.3013.4012.9012.9812.5339,800
Nov 09, 201813.5713.7213.1713.2912.8348,600
Nov 09, 20180.122 Dividend
Nov 08, 201813.7413.8513.5513.8513.2537,800
Nov 07, 201813.4213.6413.4013.5412.9526,900
Nov 06, 201813.4813.4813.4113.4312.8523,800
Nov 05, 201813.5413.5413.4113.4212.8435,600
Nov 02, 201813.3513.4713.2713.4312.8566,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...