PIMCO Global StocksPLUS and Income Fund (PGP) Historical Stock Data
7.63 ↑0.01 (0.13%)
As of March 28, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, PGP is up 0.08% a day on average. There have been 18 days where PIMCO Global StocksPLUS and Income Fund closed green and 12 days where PGP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.63 | 7.57 | ↓$0.06 (-0.79%) | 7.56 | 7.63 | 17.15K |
2024-03-13 | 7.60 | 7.63 | ↑$0.03 (0.39%) | 7.60 | 7.65 | 26.13K |
2024-03-12 | 7.62 | 7.63 | ↑$0.01 (0.13%) | 7.60 | 7.64 | 20.49K |
2024-03-11 | 7.62 | 7.64 | ↑$0.02 (0.26%) | 7.58 | 7.68 | 52.42K |
2024-03-08 | 7.63 | 7.60 | ↓$0.03 (-0.39%) | 7.60 | 7.67 | 85.38K |
2024-03-07 | 7.73 | 7.70 | ↓$0.03 (-0.39%) | 7.70 | 7.75 | 30.59K |
2024-03-06 | 7.75 | 7.73 | ↓$0.02 (-0.26%) | 7.70 | 7.76 | 53.79K |
2024-03-05 | 7.69 | 7.74 | ↑$0.05 (0.65%) | 7.69 | 7.76 | 25.60K |
2024-03-04 | 7.72 | 7.74 | ↑$0.02 (0.26%) | 7.64 | 7.74 | 51.54K |
2024-03-01 | 7.57 | 7.69 | ↑$0.12 (1.54%) | 7.57 | 7.69 | 34.81K |
2024-02-29 | 7.55 | 7.55 | ↑$0.00 (0.00%) | 7.55 | 7.57 | 16.93K |
2024-02-28 | 7.61 | 7.57 | ↓$0.04 (-0.54%) | 7.55 | 7.61 | 18.43K |
2024-02-27 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.60 | 7.63 | 15.07K |
2024-02-26 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.56 | 7.71 | 105.36K |
2024-02-23 | 7.51 | 7.56 | ↑$0.05 (0.67%) | 7.51 | 7.57 | 17.94K |
2024-02-22 | 7.48 | 7.51 | ↑$0.03 (0.40%) | 7.47 | 7.52 | 19.98K |
2024-02-21 | 7.53 | 7.46 | ↓$0.07 (-0.93%) | 7.45 | 7.53 | 22.21K |
2024-02-20 | 7.49 | 7.48 | ↓$0.01 (-0.13%) | 7.47 | 7.55 | 25.70K |
2024-02-16 | 7.49 | 7.43 | ↓$0.06 (-0.80%) | 7.43 | 7.53 | 20.42K |
2024-02-15 | 7.31 | 7.49 | ↑$0.18 (2.46%) | 7.31 | 7.60 | 116.06K |
2024-02-14 | 7.34 | 7.34 | ↑$0.00 (0.00%) | 7.28 | 7.34 | 42.09K |
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!