Pimco Global Stocksplus & Income Fund Historical Stock Prices

PGP 
$21.12
*  
0.25
1.2%
Get PGP Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading PGP now
Exchange: NYSE

Community Rating:
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  20.85  21.12  20.61  21.12 34,275
11/26/2014 20.51 21 20.43 20.87 79,258
11/25/2014 20.34 20.5571 20.08 20.49 88,079
11/24/2014 20.75 20.83 20.28 20.34 147,392
11/21/2014 20.97 21.0875 20.63 20.64 124,057
11/20/2014 20.73 21 20.65 20.83 88,709
11/19/2014 20.31 20.85 20.31 20.72 125,103
11/18/2014 21.22 21.35 20.071 20.28 249,154
11/17/2014 21.6 21.72 21.137 21.28 115,420
11/14/2014 22.1 22.1 21.6 21.77 130,312
11/13/2014 22.2 22.26 22.03 22.06 70,155
11/12/2014 22.26 22.29 22.05 22.13 78,366
11/11/2014 22.35 22.35 22.26 22.3 64,082
11/10/2014 22.36 22.5765 22.24 22.32 40,921
11/07/2014 22.55 22.58 22.36 22.42 66,473
11/06/2014 22.39 22.64 22.28 22.49 35,676
11/05/2014 22.49 22.72 22.23 22.33 64,379
11/04/2014 22.65 22.82 22.28 22.34 82,250
11/03/2014 22.63 23.02 22.57 22.85 95,275
10/31/2014 22.51 22.72 22.5 22.63 91,865
10/30/2014 22.16 22.5653 22.15 22.36 67,711
10/29/2014 22.74 22.74 22.16 22.3 101,880
10/28/2014 22.38 22.7542 22.25 22.652 79,174
10/27/2014 22.23 22.298 21.96 22.29 40,780
10/24/2014 21.92 22.2 21.78 22.17 60,267
10/23/2014 22.164 22.24 21.9 21.96 86,019
10/22/2014 22.33 22.49 22.0054 22.1 47,336
10/21/2014 22.02 22.44 22.02 22.22 89,093
10/20/2014 22 22.24 21.93 21.99 63,558
10/17/2014 22.4 22.7 21.66 22.17 154,812
10/16/2014 21.25 22.2719 21.25 22.27 141,504
10/15/2014 22 22.3799 21.41 21.63 147,127
10/14/2014 21.5 22.49 21.4 22 123,438
10/13/2014 22.14 22.5271 21.54 21.55 79,886
10/10/2014 22.95 23.2188 22.2 22.2 117,663
10/09/2014 23.49 23.89 22.98 22.98 112,995
10/08/2014 23.25 23.9999 23.15 23.7 163,313
10/07/2014 22.84 23.38 22.7201 23.15 153,665
10/06/2014 22.64 23.04 22.64 23.04 98,804
10/03/2014 22.35 22.61 22.21 22.61 166,311
10/02/2014 21.75 22.29 21.65 22.2 248,222
10/01/2014 20.76 21.87 20.35 21.68 325,773
09/30/2014 20.28 20.55 18.95 20.33 950,446
09/29/2014 23.02 23.17 20.63 20.94 688,308
09/26/2014 21.72 23.94 21.52 23.67 1,081,103
09/25/2014 25.48 25.5301 25.07 25.11 56,892
09/24/2014 25.47 25.62 25.02 25.56 96,242
09/23/2014 25.39 25.79 25.38 25.38 50,321
09/22/2014 25.66 25.91 25.43 25.55 54,913
09/19/2014 25.8 25.9699 25.5601 25.79 85,711
09/18/2014 25.66 25.857 25.66 25.75 30,496
09/17/2014 25.68 25.8399 25.6 25.68 25,886
09/16/2014 25.46 25.65 25.321 25.57 39,226
09/15/2014 25.44 25.63 25.25 25.42 67,111
09/12/2014 25.77 25.77 25.38 25.41 59,334
09/11/2014 25.99 26 25.65 25.774 52,095
09/10/2014 26 26 25.61 25.85 64,603
09/09/2014 26 26.26 25.9 25.99 40,073
09/08/2014 25.99 26 25.87 26 42,904
09/05/2014 26 26.06 25.7335 26 42,365
09/04/2014 25.98 26.1 25.98 26.03 33,915
09/03/2014 26.03 26.09 25.95 26.0473 43,712
09/02/2014 25.98 26.11 25.911 26.02 38,270
08/29/2014 25.8 25.95 25.7 25.95 21,874
08/28/2014 25.89 25.96 25.8 25.8 29,827
08/27/2014 25.93 25.96 25.88 25.95 18,718
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?