PGP - PIMCO Global StocksPLUS & Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201913.4613.6013.4113.4813.4824,475
Jan 16, 201913.4813.4813.2813.4713.4723,900
Jan 15, 201913.1713.4613.1713.3813.3836,200
Jan 14, 201913.1713.5013.1313.2013.2064,000
Jan 11, 201913.0913.3013.0913.2813.2834,700
Jan 11, 20190.122 Dividend
Jan 10, 201913.2313.3713.1313.3513.2344,400
Jan 09, 201913.2113.3613.1613.2313.1168,400
Jan 08, 201912.8813.2012.6913.1112.9974,900
Jan 07, 201912.6613.1212.6012.8312.71108,000
Jan 04, 201912.0512.6812.0512.6512.5367,700
Jan 03, 201911.6412.3211.3412.1011.9970,300
Jan 02, 201911.5411.7511.0111.7511.6450,800
Dec 31, 201811.5211.7511.5211.6811.5759,500
Dec 28, 201810.9211.4610.7811.4611.36123,500
Dec 27, 201810.2210.8110.2210.8110.7151,500
Dec 26, 201810.0310.609.9610.5210.42110,900
Dec 24, 20189.9510.189.7210.069.9794,400
Dec 21, 201810.3010.759.9710.009.91116,700
Dec 20, 201811.7412.1010.0810.3410.25236,100
Dec 19, 201812.2612.4211.8811.8911.7859,900
Dec 18, 201812.3312.6012.1512.1512.0454,000
Dec 17, 201812.7112.7512.3312.3312.2266,400
Dec 14, 201812.9812.9812.7512.8412.7229,200
Dec 13, 201812.8412.9712.7512.9012.7824,600
Dec 12, 201812.8512.8512.7512.7512.6314,800
Dec 12, 20180.122 Dividend
Dec 11, 201812.8213.1812.8212.8712.6329,600
Dec 10, 201812.9012.9812.6012.7012.4629,500
Dec 07, 201812.8313.4412.7612.8612.6213,700
Dec 06, 201813.0913.2712.6012.7212.4893,400
Dec 04, 201813.3713.5413.3013.4513.2044,000
Dec 03, 201813.4813.4813.1213.2713.0278,500
Nov 30, 201812.9713.0312.9212.9912.7522,200
Nov 29, 201813.0813.1112.9512.9612.7217,200
Nov 28, 201812.8413.1012.7213.0712.8327,700
Nov 27, 201812.5612.8012.5512.7812.5443,300
Nov 26, 201812.5412.7612.5412.6112.3824,700
Nov 23, 201812.4612.6212.4612.4812.2520,800
Nov 21, 201812.5212.5412.4612.5412.3114,900
Nov 20, 201812.4812.5912.3612.5212.2949,000
Nov 19, 201812.7812.7812.5012.6512.4238,600
Nov 16, 201812.6012.7012.4512.6412.4122,000
Nov 15, 201812.5312.6012.3412.6012.3761,000
Nov 14, 201812.7012.8412.5012.5312.3047,000
Nov 13, 201813.1013.1112.6112.6512.4273,900
Nov 12, 201813.3013.4012.9012.9812.7439,800
Nov 09, 201813.5713.7213.1713.2913.0448,600
Nov 09, 20180.122 Dividend
Nov 08, 201813.7413.8513.5513.8513.4737,800
Nov 07, 201813.4213.6413.4013.5413.1726,900
Nov 06, 201813.4813.4813.4113.4313.0723,800
Nov 05, 201813.5413.5413.4113.4213.0635,600
Nov 02, 201813.3513.4713.2713.4313.0766,700
Nov 01, 201813.3513.3513.1913.2512.8930,400
Oct 31, 201813.2513.2913.1113.2012.8429,800
Oct 30, 201812.9613.2412.9413.2012.8469,800
Oct 29, 201812.9013.1212.8012.8212.4748,600
Oct 26, 201813.0613.2612.7512.9112.5633,400
Oct 25, 201812.9013.2512.9013.0812.7239,900
Oct 24, 201813.7413.7412.8212.9812.63134,500
Oct 23, 201813.4213.9113.2413.6813.3128,700
Oct 22, 201814.0514.0513.5513.6113.2448,000
Oct 19, 201813.8013.9113.8013.9113.534,500
Oct 18, 201813.9613.9613.5113.8013.4246,400
Oct 17, 201813.9513.9613.7513.9613.5828,700
Oct 16, 201813.8614.0213.8513.8513.4717,200
Oct 15, 201813.7613.8213.6713.7513.3816,600
Oct 12, 201814.0114.1313.3713.7613.3989,800
Oct 11, 201813.6713.9413.5713.6913.32141,300
Oct 11, 20180.122 Dividend
Oct 10, 201814.2314.2513.8513.9613.4659,300
Oct 09, 201814.1614.3514.1614.2013.6928,600
Oct 08, 201814.4114.6214.1314.1613.6545,800
Oct 05, 201814.4514.5814.1314.5414.0253,800
Oct 04, 201814.6514.7614.5014.5314.0133,600
Oct 03, 201814.6214.7614.5814.7614.2325,400
Oct 02, 201814.6014.7114.3514.6514.1373,600
Oct 01, 201814.4214.7114.4214.5714.0547,700
Sep 28, 201814.5014.5014.3914.4213.9121,200
Sep 27, 201814.5014.5014.3414.4613.9412,900
Sep 26, 201814.6014.6014.4314.4913.9738,400
Sep 25, 201814.2214.4514.1814.4513.9328,500
Sep 24, 201813.9314.5013.9314.2513.7442,200
Sep 21, 201814.3214.3313.8913.9213.4280,300
Sep 20, 201814.2114.5014.1914.3113.8050,200
Sep 19, 201814.0014.2613.9914.2413.7350,200
Sep 18, 201814.1914.4114.0014.0313.5364,200
Sep 17, 201814.3414.4714.1914.2013.69142,900
Sep 14, 201814.6214.6214.3414.3913.8827,100
Sep 13, 201814.2214.6014.1214.4213.91188,800
Sep 13, 20180.122 Dividend
Sep 12, 201814.5814.6514.5814.6013.9637,900
Sep 11, 201814.5414.7614.5414.6213.9841,800
Sep 10, 201814.5914.6514.4414.6213.9826,200
Sep 07, 201814.6714.7214.4014.4413.8145,300
Sep 06, 201814.6414.7314.5114.6113.97107,900
Sep 05, 201814.4714.5914.4514.5613.9273,100
Sep 04, 201814.2014.4114.1514.3813.7574,700
Aug 31, 201814.1514.2414.1514.2013.5826,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...