Pimco Global Stocksplus & Income Fund Historical Stock Prices

PGP 
$26.25
*  
0.15
0.57%
Get PGP Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading PGP now
Exchange: NYSE

Community Rating:
View:    PGP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.37  26.48  26.22  26.25 42,151
08/20/2014 26.36 26.48 26.22 26.25 41,951
08/19/2014 26.25 26.4335 26.229 26.4 38,382
08/18/2014 26.31 26.386 26.09 26.19 32,499
08/15/2014 26.24 26.4 25.83 26.09 60,298
08/14/2014 25.85 26.25 25.8101 26.06 35,746
08/13/2014 25.83 25.9 25.66 25.8 36,707
08/12/2014 25.63 25.79 25.52 25.65 51,547
08/11/2014 25.43 25.929 25.27 25.46 56,386
08/08/2014 25.2 25.3 25.11 25.23 31,977
08/07/2014 25.07 25.3054 25.02 25.07 46,958
08/06/2014 24.87 25.3661 24.87 25.1 70,170
08/05/2014 25.47 25.47 24.81 25.13 96,544
08/04/2014 25.45 25.9053 25.35 25.6344 69,673
08/01/2014 25.47 26.0043 25.3434 25.38 55,266
07/31/2014 26.17 26.17 25.31 25.67 146,552
07/30/2014 26.85 26.86 26.2093 26.45 57,358
07/29/2014 26.81 26.92 26.73 26.73 63,506
07/28/2014 26.79 26.87 26.51 26.74 72,296
07/25/2014 26.31 26.65 26.284 26.65 52,966
07/24/2014 26.31 26.4339 26.2235 26.36 38,202
07/23/2014 26.18 26.39 26.1 26.18 52,462
07/22/2014 25.97 26.178 25.9201 26.0399 38,127
07/21/2014 25.84 26.01 25.7 25.82 57,168
07/18/2014 25.54 25.93 25.54 25.75 37,022
07/17/2014 25.8 25.85 25.51 25.54 42,475
07/16/2014 25.79 26 25.64 25.77 55,267
07/15/2014 25.46 26 25.43 25.63 74,597
07/14/2014 25.22 25.58 25.2 25.46 60,808
07/11/2014 25.25 25.25 24.85 25 58,553
07/10/2014 25.59 25.6 24.02 25.22 191,448
07/09/2014 26.64 26.64 25.85 25.89 99,075
07/08/2014 26.41 26.81 26.4 26.71 158,863
07/07/2014 26.08 26.44 26.0001 26.36 50,741
07/03/2014 25.72 26.0999 25.72 25.99 23,403
07/02/2014 25.97 26.2685 25.72 25.788 50,862
07/01/2014 25.84 26.16 25.84 25.91 48,720
06/30/2014 25.76 25.982 25.69 25.84 21,783
06/27/2014 25.62 25.7892 25.5902 25.76 36,313
06/26/2014 25.63 25.68 25.45 25.59 24,964
06/25/2014 25.67 25.67 25.43 25.59 25,233
06/24/2014 25.65 25.72 25.45 25.53 28,953
06/23/2014 25.4 25.6599 25.28 25.56 30,301
06/20/2014 25.34 25.4 25.241 25.4 27,444
06/19/2014 25.18 25.24 25.15 25.24 38,800
06/18/2014 24.96 25.17 24.96 25.0801 22,774
06/17/2014 24.92 25.0136 24.9131 25.01 15,824
06/16/2014 24.86 25 24.83 24.9229 39,827
06/13/2014 25.01 25.159 24.89 24.97 24,555
06/12/2014 25.4 25.4 25 25.02 61,883
06/11/2014 25.11 25.39 24.95 25.17 60,489
06/10/2014 25 25.14 24.89 25.0972 25,482
06/09/2014 25.14 25.29 25.11 25.23 40,992
06/06/2014 25.1 25.16 25.076 25.13 47,708
06/05/2014 25.1 25.1 25.0101 25.05 28,094
06/04/2014 24.96 25.1 24.92 25.055 46,299
06/03/2014 24.97 25 24.8601 24.99 23,125
06/02/2014 24.95 25 24.9001 24.95 38,109
05/30/2014 24.93 24.93 24.53 24.85 45,880
05/29/2014 24.9753 25.03 24.9518 25 40,032
05/28/2014 24.97 24.9899 24.7615 24.95 38,410
05/27/2014 24.86 24.97 24.724 24.97 46,154
05/23/2014 24.73 24.8 24.69 24.76 24,988
05/22/2014 24.51 24.8 24.5074 24.74 32,378
05/21/2014 24.45 24.51 24.42 24.5061 18,695
05/20/2014 24.4 24.43 24.3 24.43 28,013
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?