PGP - PIMCO Global StocksPLUS & Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201912.5412.5412.4012.5012.5031,900
Jul 18, 201912.4212.5212.3412.5012.5039,100
Jul 17, 201912.4712.5912.3912.5212.5250,000
Jul 16, 201912.4212.5612.4012.4612.4616,200
Jul 15, 201912.5712.6512.3212.4312.4397,900
Jul 12, 201912.5912.6512.5512.5712.5714,300
Jul 11, 201912.6712.7612.5512.5812.5839,400
Jul 11, 20190.094 Dividend
Jul 10, 201912.8012.8512.6612.7212.63116,200
Jul 09, 201912.7912.9612.7912.8512.7627,800
Jul 08, 201912.9413.0912.7112.8512.7639,500
Jul 05, 201912.8612.9512.7512.8612.7636,000
Jul 03, 201912.9212.9912.8012.9012.8028,500
Jul 02, 201912.6012.9812.6012.8312.74104,200
Jul 01, 201912.4812.7012.4812.5212.4343,700
Jun 28, 201912.3612.5012.3412.4712.3847,000
Jun 27, 201912.4212.4612.3812.4012.3110,100
Jun 26, 201912.4112.5212.3112.4012.3112,200
Jun 25, 201912.4512.4812.3012.4712.3835,600
Jun 24, 201912.5312.5312.4012.4512.3624,800
Jun 21, 201912.6412.7012.2712.6312.5427,400
Jun 20, 201912.6012.6512.4412.6212.5343,900
Jun 19, 201912.3012.5012.2112.4812.3936,300
Jun 18, 201912.3012.3712.2212.3612.2718,400
Jun 17, 201912.3512.3512.2012.2012.1122,700
Jun 14, 201912.2212.3512.2212.3512.2620,200
Jun 13, 201912.2312.3512.2212.2412.1518,500
Jun 12, 201912.2912.4212.2012.2012.1132,200
Jun 12, 20190.094 Dividend
Jun 11, 201912.5512.6312.3812.4312.2432,100
Jun 10, 201912.2812.5512.2812.4812.2963,600
Jun 07, 201912.1412.3812.1412.2612.0863,500
Jun 06, 201912.1312.1912.0412.1411.9625,200
Jun 05, 201912.2312.2312.0412.1211.9439,100
Jun 04, 201912.1212.2412.0112.1711.9926,600
Jun 03, 201912.1512.2811.9011.9711.7974,300
May 31, 201912.0112.0811.9311.9511.7763,100
May 30, 201912.1612.2112.0512.1011.9219,100
May 29, 201912.1212.1412.0112.0911.9158,200
May 28, 201912.1612.2912.1012.2012.0217,600
May 24, 201912.1112.2512.1112.1511.9713,100
May 23, 201912.2512.2511.9812.1311.9555,200
May 22, 201912.1812.2512.0612.2112.0342,400
May 21, 201912.1112.2312.0912.1611.9829,600
May 20, 201912.0912.1511.9812.0211.8449,600
May 17, 201912.1712.2512.1312.1812.0018,900
May 16, 201912.1712.3412.1312.2712.0930,900
May 15, 201912.0412.1812.0412.1311.9524,100
May 14, 201912.1012.3012.0612.0711.8972,800
May 13, 201912.1512.3112.0412.0711.8951,600
May 10, 201912.2212.4512.0812.2312.0531,500
May 10, 20190.094 Dividend
May 09, 201912.3512.4412.2912.3612.0823,900
May 08, 201912.4512.5812.3812.4412.1630,800
May 07, 201912.4812.6712.4812.5512.2723,100
May 06, 201912.5012.6112.4912.6012.3230,600
May 03, 201912.5712.6312.4412.6012.3250,200
May 02, 201912.6012.6912.5212.5712.2934,200
May 01, 201912.5412.6812.3412.5712.2938,800
Apr 30, 201912.4512.5712.4312.5312.2531,900
Apr 29, 201912.3112.5512.2612.4412.1665,700
Apr 26, 201912.3012.4212.2812.3112.0321,200
Apr 25, 201912.4612.4612.3712.4012.1229,000
Apr 24, 201912.3812.4812.3612.4312.1541,900
Apr 23, 201912.2812.4912.1612.3912.1165,300
Apr 22, 201912.2512.3512.1612.2611.9940,800
Apr 18, 201912.1812.3012.1212.3012.0236,200
Apr 17, 201912.3012.3312.1812.2111.9443,800
Apr 16, 201912.1912.3312.1212.2211.95130,000
Apr 15, 201912.1012.2112.0612.1911.9271,000
Apr 12, 201912.2712.2712.0612.1311.86125,900
Apr 11, 201912.3912.5512.1712.2211.95106,900
Apr 10, 201912.4512.5312.2612.3812.10118,300
Apr 10, 20190.094 Dividend
Apr 09, 201912.6712.6912.5012.6312.2660,000
Apr 08, 201912.8212.8212.6212.6712.2958,900
Apr 05, 201912.9512.9812.6912.8312.45122,100
Apr 04, 201912.5112.9712.1212.9012.52173,200
Apr 03, 201913.2513.3611.9312.5512.18351,800
Apr 02, 201913.8013.8012.9613.4213.02447,800
Apr 01, 201915.0315.2515.0215.2014.75104,900
Mar 29, 201914.8314.9814.8314.9514.5131,400
Mar 28, 201914.6914.8914.6614.8014.3630,300
Mar 27, 201914.5314.6514.5314.5814.1515,600
Mar 26, 201914.6314.7814.4214.5314.1026,600
Mar 25, 201914.6314.6714.4714.5314.1042,200
Mar 22, 201914.9314.9614.6514.6614.2342,600
Mar 21, 201914.9014.9614.7614.9614.5243,000
Mar 20, 201914.7814.8014.6814.7914.3536,300
Mar 19, 201914.8014.8514.7914.8214.3832,300
Mar 18, 201914.7514.7914.7014.7514.3125,600
Mar 15, 201914.7314.7514.6514.7414.3021,200
Mar 14, 201914.7514.7514.6114.7514.3115,400
Mar 13, 201914.6914.7514.6614.7114.2715,100
Mar 12, 201914.8314.8514.6114.6614.2337,800
Mar 11, 201914.5214.8514.5214.7114.2758,500
Mar 08, 201914.5014.6214.4114.6014.1769,000
Mar 08, 20190.122 Dividend
Mar 07, 201914.7014.7214.5114.6014.0548,200
Mar 06, 201914.7714.7714.6714.7614.2030,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...