PIMCO Global StockPlus & Income Fund (PGP)
8.3000
-0.0600 (-0.72%)
NYSE · Last Trade: Jul 4th, 6:23 AM EDT
Historical Prices For PIMCO Global StockPlus & Income Fund (PGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 8.38 | 8.38 | 8.22 | 8.30 | 37,448 | 8.30 |
| 7/02/2025 | 8.34 | 8.36 | 8.28 | 8.36 | 34,592 | 8.36 |
| 7/01/2025 | 8.31 | 8.33 | 8.28 | 8.31 | 32,889 | 8.31 |
| 6/30/2025 | 8.27 | 8.33 | 8.22 | 8.29 | 69,571 | 8.29 |
| 6/27/2025 | 8.25 | 8.28 | 8.20 | 8.21 | 33,697 | 8.21 |
| 6/26/2025 | 8.18 | 8.33 | 8.18 | 8.24 | 105,834 | 8.24 |
| 6/25/2025 | 8.12 | 8.22 | 8.09 | 8.18 | 82,567 | 8.18 |
| 6/24/2025 | 8.05 | 8.09 | 8.04 | 8.08 | 16,097 | 8.08 |
| 6/23/2025 | 8.05 | 8.05 | 8.03 | 8.04 | 21,941 | 8.04 |
| 6/20/2025 | 8.09 | 8.09 | 8.01 | 8.07 | 29,243 | 8.07 |
| 6/18/2025 | 7.94 | 8.06 | 7.92 | 8.00 | 15,977 | 8.00 |
| 6/17/2025 | 8.05 | 8.06 | 7.96 | 7.98 | 22,365 | 7.98 |
| 6/16/2025 | 8.03 | 8.03 | 8.00 | 8.03 | 14,498 | 8.03 |
| 6/13/2025 | 8.00 | 8.07 | 8.00 | 8.03 | 22,657 | 8.03 |
| 6/12/2025 | 8.05 | 8.06 | 8.00 | 8.01 | 18,306 | 8.01 |
| 6/11/2025 | 8.13 | 8.15 | 8.05 | 8.10 | 40,153 | 8.03 |
| 6/10/2025 | 8.09 | 8.12 | 8.05 | 8.11 | 22,224 | 8.04 |
| 6/09/2025 | 8.08 | 8.11 | 8.06 | 8.09 | 30,696 | 8.02 |
| 6/06/2025 | 8.08 | 8.10 | 8.08 | 8.08 | 17,264 | 8.01 |
| 6/05/2025 | 8.12 | 8.12 | 8.06 | 8.08 | 14,175 | 8.01 |
| 6/04/2025 | 8.08 | 8.10 | 8.03 | 8.08 | 11,955 | 8.01 |
| 6/03/2025 | 8.08 | 8.10 | 7.99 | 8.06 | 25,681 | 7.99 |
| 6/02/2025 | 8.01 | 8.09 | 7.94 | 8.06 | 63,987 | 7.99 |
| 5/30/2025 | 8.04 | 8.06 | 7.91 | 8.00 | 39,837 | 7.93 |
| 5/29/2025 | 8.02 | 8.07 | 7.95 | 8.02 | 9,529 | 7.96 |
| 5/28/2025 | 8.02 | 8.07 | 7.98 | 7.99 | 58,846 | 7.92 |
| 5/27/2025 | 7.93 | 8.00 | 7.90 | 7.97 | 42,430 | 7.90 |
| 5/23/2025 | 7.87 | 7.94 | 7.85 | 7.85 | 8,598 | 7.78 |
| 5/22/2025 | 7.96 | 7.96 | 7.87 | 7.94 | 28,541 | 7.87 |
| 5/21/2025 | 8.00 | 8.00 | 7.89 | 7.91 | 68,057 | 7.84 |
| 5/20/2025 | 7.87 | 7.95 | 7.86 | 7.92 | 35,406 | 7.85 |
| 5/19/2025 | 7.82 | 7.91 | 7.82 | 7.88 | 16,794 | 7.81 |
| 5/16/2025 | 7.88 | 7.93 | 7.83 | 7.83 | 17,228 | 7.76 |
| 5/15/2025 | 7.95 | 7.95 | 7.75 | 7.83 | 29,715 | 7.76 |
| 5/14/2025 | 7.95 | 7.96 | 7.86 | 7.86 | 12,785 | 7.79 |
| 5/13/2025 | 7.86 | 7.95 | 7.86 | 7.91 | 26,633 | 7.85 |
| 5/12/2025 | 7.97 | 7.99 | 7.82 | 7.87 | 57,196 | 7.80 |
| 5/09/2025 | 7.96 | 7.98 | 7.88 | 7.98 | 33,840 | 7.84 |
| 5/08/2025 | 7.93 | 7.98 | 7.90 | 7.90 | 12,173 | 7.76 |
| 5/07/2025 | 7.89 | 7.97 | 7.89 | 7.94 | 22,818 | 7.80 |
| 5/06/2025 | 7.86 | 8.00 | 7.79 | 7.89 | 19,082 | 7.75 |
| 5/05/2025 | 7.93 | 7.96 | 7.85 | 7.89 | 36,217 | 7.76 |
| 5/02/2025 | 7.84 | 7.95 | 7.84 | 7.90 | 26,427 | 7.76 |
| 5/01/2025 | 7.99 | 8.02 | 7.78 | 7.82 | 55,732 | 7.69 |
| 4/30/2025 | 7.92 | 7.97 | 7.84 | 7.90 | 30,933 | 7.76 |
| 4/29/2025 | 7.90 | 8.00 | 7.85 | 7.94 | 61,153 | 7.80 |
| 4/28/2025 | 7.90 | 7.93 | 7.85 | 7.89 | 17,058 | 7.76 |
| 4/25/2025 | 7.82 | 8.00 | 7.77 | 7.91 | 44,984 | 7.77 |
| 4/24/2025 | 7.67 | 7.87 | 7.67 | 7.82 | 58,972 | 7.69 |
| 4/23/2025 | 7.69 | 7.69 | 7.62 | 7.66 | 36,680 | 7.53 |
| 4/22/2025 | 7.42 | 7.56 | 7.38 | 7.54 | 76,624 | 7.41 |
| 4/21/2025 | 7.26 | 7.39 | 7.26 | 7.36 | 101,616 | 7.23 |
| 4/17/2025 | 7.25 | 7.47 | 7.25 | 7.31 | 18,114 | 7.19 |
| 4/16/2025 | 7.30 | 7.47 | 7.25 | 7.25 | 30,612 | 7.13 |
| 4/15/2025 | 7.21 | 7.33 | 7.21 | 7.27 | 17,206 | 7.15 |
| 4/14/2025 | 7.15 | 7.28 | 7.11 | 7.20 | 39,500 | 7.08 |
| 4/11/2025 | 7.01 | 7.19 | 6.83 | 7.10 | 59,807 | 6.98 |
| 4/10/2025 | 7.13 | 7.19 | 6.84 | 7.00 | 62,678 | 6.81 |
| 4/09/2025 | 6.79 | 7.25 | 6.77 | 7.18 | 68,577 | 6.99 |
| 4/08/2025 | 7.20 | 7.38 | 6.77 | 6.81 | 93,539 | 6.63 |
| 4/07/2025 | 7.02 | 7.28 | 6.56 | 6.92 | 324,743 | 6.73 |
| 4/04/2025 | 8.00 | 8.00 | 7.58 | 7.61 | 145,399 | 7.41 |