PIMCO Global StocksPLUS and Income Fund (PGP) Historical Stock Data
7.81 ↑0.06 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGP is down -0.17% a day on average. There have been 14 days where PIMCO Global StocksPLUS and Income Fund closed green and 16 days where PGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 7.75 | 7.81 | ↑$0.06 (0.77%) | 7.69 | 7.87 | 20.11K |
| 2024-12-24 | 7.77 | 7.75 | ↓$0.02 (-0.26%) | 7.65 | 7.80 | 16.76K |
| 2024-12-23 | 7.80 | 7.78 | ↓$0.02 (-0.26%) | 7.56 | 7.83 | 56.45K |
| 2024-12-20 | 7.64 | 7.90 | ↑$0.26 (3.40%) | 7.51 | 7.90 | 58.33K |
| 2024-12-19 | 7.84 | 7.63 | ↓$0.21 (-2.68%) | 7.57 | 7.84 | 150.53K |
| 2024-12-18 | 7.83 | 7.84 | ↑$0.01 (0.13%) | 7.80 | 7.90 | 27.04K |
| 2024-12-17 | 7.90 | 7.83 | ↓$0.07 (-0.89%) | 7.82 | 7.90 | 23.64K |
| 2024-12-16 | 8.04 | 7.92 | ↓$0.12 (-1.49%) | 7.90 | 8.04 | 53.27K |
| 2024-12-13 | 8.00 | 8.03 | ↑$0.03 (0.37%) | 8.00 | 8.20 | 36.97K |
| 2024-12-12 | 8.11 | 8.00 | ↓$0.11 (-1.36%) | 7.98 | 8.15 | 31.37K |
| 2024-12-11 | 8.27 | 8.19 | ↓$0.08 (-0.97%) | 8.16 | 8.30 | 18.69K |
| 2024-12-10 | 8.26 | 8.26 | ↑$0.00 (0.00%) | 8.20 | 8.32 | 55.19K |
| 2024-12-09 | 8.17 | 8.25 | ↑$0.08 (0.98%) | 8.17 | 8.33 | 31.60K |
| 2024-12-06 | 8.39 | 8.27 | ↓$0.12 (-1.43%) | 8.24 | 8.40 | 21.55K |
| 2024-12-05 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.17 | 8.41 | 92.34K |
| 2024-12-04 | 8.18 | 8.16 | ↓$0.02 (-0.24%) | 8.12 | 8.22 | 47.63K |
| 2024-12-03 | 8.12 | 8.18 | ↑$0.06 (0.74%) | 8.12 | 8.19 | 22.29K |
| 2024-12-02 | 8.15 | 8.13 | ↓$0.02 (-0.25%) | 8.01 | 8.18 | 51.90K |
| 2024-11-29 | 8.18 | 8.13 | ↓$0.05 (-0.61%) | 8.11 | 8.18 | 10.08K |
| 2024-11-27 | 8.05 | 8.14 | ↑$0.09 (1.08%) | 8.01 | 8.15 | 20.91K |
| 2024-11-26 | 7.98 | 7.99 | ↑$0.01 (0.13%) | 7.98 | 8.06 | 37.30K |
| 2024-11-25 | 8.08 | 8.06 | ↓$0.02 (-0.25%) | 8.04 | 8.19 | 34.13K |
| 2024-11-22 | 7.99 | 8.02 | ↑$0.03 (0.38%) | 7.99 | 8.04 | 19.06K |
| 2024-11-21 | 8.02 | 8.00 | ↓$0.02 (-0.25%) | 7.97 | 8.03 | 34.27K |
| 2024-11-20 | 7.95 | 8.01 | ↑$0.06 (0.75%) | 7.95 | 8.04 | 17.99K |
| 2024-11-19 | 7.90 | 7.96 | ↑$0.06 (0.76%) | 7.90 | 7.99 | 16.20K |
| 2024-11-18 | 8.06 | 7.92 | ↓$0.14 (-1.74%) | 7.90 | 8.06 | 15.70K |
| 2024-11-15 | 7.93 | 7.93 | ↑$0.00 (0.00%) | 7.90 | 8.05 | 31.47K |
| 2024-11-14 | 8.04 | 7.91 | ↓$0.13 (-1.68%) | 7.91 | 8.06 | 32.06K |
| 2024-11-13 | 8.01 | 7.99 | ↓$0.02 (-0.31%) | 7.96 | 8.06 | 31.94K |
Create an account or log in to view more rows.
$PGP we all speculate but nobody knows what going to happen.
$PGP Yolo
$PGP let’s buy NOW!!!
$PGP omg this is bullshit
$PGP BUY BUY BUY
$PGP we need one good push to moon this.
$PGP come on I wana jump up and down
$PGP I like it
$PGP holdddd it tight yall
$PGP Like if you’re a bull