PIMCO Global StocksPLUS and Income Fund (PGP) Historical Stock Data
7.42 ↑0.06 (0.82%)
As of April 26, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, PGP is down -0.24% a day on average. There have been 13 days where PIMCO Global StocksPLUS and Income Fund closed green and 17 days where PGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.43 | 7.42 | ↓$0.01 (-0.13%) | 7.36 | 7.45 | 40.28K |
| 2024-04-25 | 7.35 | 7.36 | ↑$0.01 (0.14%) | 7.28 | 7.37 | 64.68K |
| 2024-04-24 | 7.39 | 7.36 | ↓$0.03 (-0.41%) | 7.32 | 7.41 | 77.07K |
| 2024-04-23 | 7.30 | 7.32 | ↑$0.02 (0.27%) | 7.30 | 7.39 | 69.86K |
| 2024-04-22 | 7.29 | 7.25 | ↓$0.04 (-0.55%) | 7.24 | 7.29 | 48.46K |
| 2024-04-19 | 7.21 | 7.23 | ↑$0.02 (0.21%) | 7.21 | 7.27 | 63.71K |
| 2024-04-18 | 7.29 | 7.21 | ↓$0.08 (-1.10%) | 7.12 | 7.29 | 100.09K |
| 2024-04-17 | 7.26 | 7.21 | ↓$0.05 (-0.69%) | 7.19 | 7.28 | 51.78K |
| 2024-04-16 | 7.18 | 7.19 | ↑$0.01 (0.14%) | 7.08 | 7.25 | 30.26K |
| 2024-04-15 | 7.35 | 7.18 | ↓$0.17 (-2.31%) | 7.18 | 7.37 | 59.98K |
| 2024-04-12 | 7.41 | 7.33 | ↓$0.08 (-1.08%) | 7.32 | 7.42 | 25.07K |
| 2024-04-11 | 7.45 | 7.40 | ↓$0.05 (-0.67%) | 7.28 | 7.45 | 86.79K |
| 2024-04-10 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.46 | 7.55 | 38.25K |
| 2024-04-09 | 7.56 | 7.59 | ↑$0.03 (0.40%) | 7.56 | 7.63 | 40.30K |
| 2024-04-08 | 7.53 | 7.57 | ↑$0.04 (0.53%) | 7.53 | 7.58 | 27.63K |
| 2024-04-05 | 7.59 | 7.55 | ↓$0.04 (-0.53%) | 7.54 | 7.60 | 36K |
| 2024-04-04 | 7.66 | 7.58 | ↓$0.08 (-1.04%) | 7.51 | 7.66 | 49.73K |
| 2024-04-03 | 7.62 | 7.63 | ↑$0.01 (0.13%) | 7.57 | 7.66 | 53.31K |
| 2024-04-02 | 7.60 | 7.57 | ↓$0.03 (-0.39%) | 7.56 | 7.62 | 56.20K |
| 2024-04-01 | 7.61 | 7.59 | ↓$0.02 (-0.26%) | 7.59 | 7.66 | 59.54K |
| 2024-03-28 | 7.60 | 7.65 | ↑$0.05 (0.66%) | 7.60 | 7.65 | 56.54K |
| 2024-03-27 | 7.63 | 7.62 | ↓$0.01 (-0.13%) | 7.60 | 7.63 | 42.70K |
| 2024-03-26 | 7.66 | 7.62 | ↓$0.04 (-0.52%) | 7.62 | 7.66 | 50.38K |
| 2024-03-25 | 7.64 | 7.63 | ↓$0.01 (-0.13%) | 7.63 | 7.66 | 34.37K |
| 2024-03-22 | 7.62 | 7.63 | ↑$0.01 (0.13%) | 7.62 | 7.70 | 32.13K |
| 2024-03-21 | 7.61 | 7.62 | ↑$0.01 (0.13%) | 7.61 | 7.69 | 25.53K |
| 2024-03-20 | 7.56 | 7.59 | ↑$0.03 (0.40%) | 7.56 | 7.60 | 19.03K |
| 2024-03-19 | 7.55 | 7.56 | ↑$0.01 (0.13%) | 7.54 | 7.59 | 22.98K |
| 2024-03-18 | 7.55 | 7.53 | ↓$0.02 (-0.26%) | 7.51 | 7.56 | 48.42K |
| 2024-03-15 | 7.57 | 7.57 | ↑$0.00 (0.00%) | 7.56 | 7.61 | 19.62K |
Create an account or log in to view more rows.
$PGP holdddd it tight yall
$PGP Like if you’re a bull
$PGP Now I'm worried....
$PGP super bullish
$PGP soon
$PGP I still don’t wanna buy it
$PGP going down
$PGP dont be a POS today
$PGP ready to explode
$PGP BOUGHT TODAY!