PIMCO Global StockPlus & Income Fund (PGP)
7.8668
-0.0332 (-0.42%)
NYSE · Last Trade: May 1st, 10:45 AM EDT
Historical Prices For PIMCO Global StockPlus & Income Fund (PGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 7.92 | 7.97 | 7.84 | 7.90 | 30,933 | 7.90 |
| 4/29/2025 | 7.90 | 8.00 | 7.85 | 7.94 | 61,153 | 7.94 |
| 4/28/2025 | 7.90 | 7.93 | 7.85 | 7.89 | 17,058 | 7.89 |
| 4/25/2025 | 7.82 | 8.00 | 7.77 | 7.91 | 44,984 | 7.91 |
| 4/24/2025 | 7.67 | 7.87 | 7.67 | 7.82 | 58,972 | 7.82 |
| 4/23/2025 | 7.69 | 7.69 | 7.62 | 7.66 | 36,680 | 7.66 |
| 4/22/2025 | 7.42 | 7.56 | 7.38 | 7.54 | 76,624 | 7.54 |
| 4/21/2025 | 7.26 | 7.39 | 7.26 | 7.36 | 101,616 | 7.36 |
| 4/17/2025 | 7.25 | 7.47 | 7.25 | 7.31 | 18,114 | 7.31 |
| 4/16/2025 | 7.30 | 7.47 | 7.25 | 7.25 | 30,612 | 7.25 |
| 4/15/2025 | 7.21 | 7.33 | 7.21 | 7.27 | 17,206 | 7.27 |
| 4/14/2025 | 7.15 | 7.28 | 7.11 | 7.20 | 39,500 | 7.20 |
| 4/11/2025 | 7.01 | 7.19 | 6.83 | 7.10 | 59,807 | 7.10 |
| 4/10/2025 | 7.13 | 7.19 | 6.84 | 7.00 | 62,678 | 6.93 |
| 4/09/2025 | 6.79 | 7.25 | 6.77 | 7.18 | 68,677 | 7.11 |
| 4/08/2025 | 7.20 | 7.38 | 6.77 | 6.81 | 93,539 | 6.74 |
| 4/07/2025 | 7.02 | 7.28 | 6.56 | 6.92 | 324,743 | 6.85 |
| 4/04/2025 | 8.00 | 8.00 | 7.55 | 7.61 | 167,459 | 7.53 |
| 4/03/2025 | 8.05 | 8.10 | 8.00 | 8.09 | 39,339 | 8.01 |
| 4/02/2025 | 8.08 | 8.11 | 8.07 | 8.11 | 38,730 | 8.03 |
| 4/01/2025 | 8.13 | 8.13 | 8.00 | 8.10 | 36,337 | 8.02 |
| 3/31/2025 | 8.05 | 8.12 | 8.03 | 8.10 | 78,347 | 8.02 |
| 3/28/2025 | 8.09 | 8.09 | 8.05 | 8.09 | 33,987 | 8.01 |
| 3/27/2025 | 8.07 | 8.07 | 8.00 | 8.05 | 36,220 | 7.97 |
| 3/26/2025 | 8.11 | 8.11 | 8.05 | 8.06 | 7,696 | 7.98 |
| 3/25/2025 | 8.10 | 8.11 | 8.06 | 8.09 | 21,396 | 8.01 |
| 3/24/2025 | 8.06 | 8.11 | 8.06 | 8.08 | 37,824 | 8.00 |
| 3/21/2025 | 8.08 | 8.11 | 8.03 | 8.11 | 34,307 | 8.03 |
| 3/20/2025 | 7.97 | 8.08 | 7.97 | 8.07 | 20,392 | 7.99 |
| 3/19/2025 | 8.04 | 8.06 | 7.98 | 7.99 | 16,078 | 7.91 |
| 3/18/2025 | 7.95 | 8.04 | 7.95 | 8.01 | 30,249 | 7.93 |
| 3/17/2025 | 7.92 | 7.96 | 7.91 | 7.93 | 35,464 | 7.85 |
| 3/14/2025 | 7.90 | 7.99 | 7.86 | 7.96 | 28,748 | 7.88 |
| 3/13/2025 | 7.90 | 7.93 | 7.88 | 7.90 | 27,139 | 7.82 |
| 3/12/2025 | 8.07 | 8.07 | 7.96 | 8.00 | 15,836 | 7.85 |
| 3/11/2025 | 7.94 | 8.08 | 7.94 | 8.03 | 46,708 | 7.88 |
| 3/10/2025 | 8.03 | 8.04 | 7.94 | 7.94 | 71,691 | 7.79 |
| 3/07/2025 | 8.09 | 8.11 | 8.06 | 8.11 | 21,752 | 7.96 |
| 3/06/2025 | 8.09 | 8.10 | 8.03 | 8.06 | 16,201 | 7.91 |
| 3/05/2025 | 8.02 | 8.07 | 8.00 | 8.07 | 11,465 | 7.92 |
| 3/04/2025 | 8.00 | 8.10 | 7.98 | 8.06 | 32,853 | 7.91 |
| 3/03/2025 | 8.04 | 8.08 | 8.02 | 8.02 | 44,045 | 7.87 |
| 2/28/2025 | 8.07 | 8.07 | 8.02 | 8.04 | 26,158 | 7.89 |
| 2/27/2025 | 8.08 | 8.08 | 7.99 | 8.00 | 24,377 | 7.85 |
| 2/26/2025 | 8.07 | 8.07 | 7.98 | 8.07 | 36,745 | 7.92 |
| 2/25/2025 | 8.05 | 8.07 | 7.96 | 8.07 | 39,452 | 7.92 |
| 2/24/2025 | 8.01 | 8.03 | 7.95 | 8.02 | 47,803 | 7.87 |
| 2/21/2025 | 8.03 | 8.03 | 7.98 | 8.01 | 32,499 | 7.86 |
| 2/20/2025 | 7.98 | 8.03 | 7.98 | 8.03 | 44,132 | 7.88 |
| 2/19/2025 | 8.02 | 8.02 | 7.98 | 7.99 | 44,798 | 7.84 |
| 2/18/2025 | 7.94 | 8.02 | 7.94 | 7.98 | 45,330 | 7.83 |
| 2/14/2025 | 7.94 | 8.00 | 7.91 | 7.98 | 50,894 | 7.83 |
| 2/13/2025 | 7.89 | 7.94 | 7.88 | 7.90 | 23,985 | 7.75 |
| 2/12/2025 | 8.01 | 8.01 | 7.95 | 7.98 | 11,150 | 7.77 |
| 2/11/2025 | 7.98 | 8.02 | 7.98 | 7.98 | 41,262 | 7.77 |
| 2/10/2025 | 7.96 | 8.03 | 7.96 | 7.97 | 42,718 | 7.76 |
| 2/07/2025 | 7.94 | 8.03 | 7.94 | 7.98 | 18,986 | 7.77 |
| 2/06/2025 | 7.98 | 8.04 | 7.98 | 7.99 | 41,667 | 7.78 |
| 2/05/2025 | 7.95 | 8.00 | 7.90 | 7.97 | 48,326 | 7.76 |
| 2/04/2025 | 8.01 | 8.01 | 7.93 | 7.94 | 24,260 | 7.73 |
| 2/03/2025 | 7.95 | 8.01 | 7.90 | 7.97 | 39,242 | 7.76 |