PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.91
+0.03 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.92 | 8.95 | 8.85 | 8.91 | 8.91 | 0.34% | 29,072 |
| Dec 4, 2025 | 8.96 | 8.96 | 8.83 | 8.88 | 8.88 | -0.34% | 60,714 |
| Dec 3, 2025 | 8.93 | 8.93 | 8.84 | 8.91 | 8.91 | 0.11% | 43,012 |
| Dec 2, 2025 | 8.84 | 8.96 | 8.80 | 8.90 | 8.90 | 0.45% | 77,390 |
| Dec 1, 2025 | 8.75 | 9.00 | 8.73 | 8.86 | 8.86 | 1.45% | 125,778 |
| Nov 28, 2025 | 8.66 | 8.75 | 8.60 | 8.73 | 8.73 | 1.55% | 47,092 |
| Nov 26, 2025 | 8.56 | 8.64 | 8.56 | 8.60 | 8.60 | 0.58% | 23,311 |
| Nov 25, 2025 | 8.49 | 8.65 | 8.49 | 8.55 | 8.55 | 0.71% | 33,942 |
| Nov 24, 2025 | 8.38 | 8.49 | 8.38 | 8.49 | 8.49 | 1.37% | 26,348 |
| Nov 21, 2025 | 8.44 | 8.44 | 8.31 | 8.38 | 8.38 | -0.65% | 23,530 |
| Nov 20, 2025 | 8.49 | 8.53 | 8.41 | 8.43 | 8.43 | -0.47% | 23,150 |
| Nov 19, 2025 | 8.44 | 8.67 | 8.44 | 8.47 | 8.47 | -0.12% | 36,411 |
| Nov 18, 2025 | 8.59 | 8.63 | 8.44 | 8.48 | 8.48 | -2.19% | 47,213 |
| Nov 17, 2025 | 8.70 | 8.70 | 8.57 | 8.67 | 8.67 | -0.46% | 38,042 |
| Nov 14, 2025 | 8.67 | 8.75 | 8.67 | 8.71 | 8.71 | -1.02% | 28,642 |
| Nov 13, 2025 | 8.84 | 8.85 | 8.74 | 8.80 | 8.73 | -0.52% | 48,372 |
| Nov 12, 2025 | 8.76 | 8.88 | 8.71 | 8.85 | 8.78 | 1.15% | 93,623 |
| Nov 11, 2025 | 8.70 | 8.77 | 8.66 | 8.75 | 8.68 | 0.98% | 70,006 |
| Nov 10, 2025 | 8.63 | 8.70 | 8.50 | 8.66 | 8.59 | 0.58% | 34,890 |
| Nov 7, 2025 | 8.61 | 8.63 | 8.45 | 8.61 | 8.54 | 0.70% | 46,430 |
| Nov 6, 2025 | 8.61 | 8.61 | 8.50 | 8.55 | 8.48 | -0.47% | 35,503 |
| Nov 5, 2025 | 8.60 | 8.61 | 8.52 | 8.59 | 8.52 | -0.17% | 27,861 |
| Nov 4, 2025 | 8.65 | 8.66 | 8.45 | 8.61 | 8.54 | -0.29% | 51,823 |
| Nov 3, 2025 | 8.64 | 8.67 | 8.56 | 8.63 | 8.56 | - | 41,748 |
| Oct 31, 2025 | 8.55 | 8.69 | 8.41 | 8.63 | 8.56 | 1.53% | 104,838 |
| Oct 30, 2025 | 8.57 | 8.61 | 8.49 | 8.50 | 8.43 | -0.93% | 33,573 |
| Oct 29, 2025 | 8.61 | 8.65 | 8.53 | 8.58 | 8.51 | - | 41,086 |
| Oct 28, 2025 | 8.54 | 8.60 | 8.54 | 8.58 | 8.51 | 0.59% | 51,886 |
| Oct 27, 2025 | 8.56 | 8.57 | 8.48 | 8.53 | 8.46 | 0.12% | 52,598 |
| Oct 24, 2025 | 8.50 | 8.54 | 8.49 | 8.52 | 8.45 | 0.47% | 55,619 |
| Oct 23, 2025 | 8.44 | 8.53 | 8.42 | 8.48 | 8.41 | 0.47% | 46,427 |
| Oct 22, 2025 | 8.38 | 8.44 | 8.37 | 8.44 | 8.37 | 0.48% | 34,481 |
| Oct 21, 2025 | 8.35 | 8.42 | 8.20 | 8.40 | 8.33 | 1.33% | 46,938 |
| Oct 20, 2025 | 8.41 | 8.54 | 8.11 | 8.29 | 8.22 | -1.19% | 107,949 |
| Oct 17, 2025 | 8.51 | 8.54 | 8.38 | 8.39 | 8.32 | -1.53% | 44,770 |
| Oct 16, 2025 | 8.51 | 8.53 | 8.47 | 8.52 | 8.45 | 0.24% | 37,474 |
| Oct 15, 2025 | 8.52 | 8.53 | 8.46 | 8.50 | 8.43 | -0.47% | 17,508 |
| Oct 14, 2025 | 8.54 | 8.54 | 8.44 | 8.54 | 8.47 | -0.81% | 42,437 |
| Oct 13, 2025 | 8.61 | 8.68 | 8.54 | 8.61 | 8.47 | 0.12% | 28,859 |
| Oct 10, 2025 | 8.66 | 8.70 | 8.53 | 8.60 | 8.46 | -0.69% | 42,090 |
| Oct 9, 2025 | 8.69 | 8.70 | 8.63 | 8.66 | 8.52 | -0.12% | 33,867 |
| Oct 8, 2025 | 8.66 | 8.69 | 8.63 | 8.67 | 8.53 | 0.12% | 31,514 |
| Oct 7, 2025 | 8.64 | 8.68 | 8.64 | 8.66 | 8.52 | 0.29% | 62,035 |
| Oct 6, 2025 | 8.64 | 8.67 | 8.63 | 8.64 | 8.50 | 0.29% | 55,246 |
| Oct 3, 2025 | 8.62 | 8.63 | 8.59 | 8.61 | 8.47 | -0.12% | 59,303 |
| Oct 2, 2025 | 8.63 | 8.63 | 8.58 | 8.62 | 8.48 | 0.12% | 19,718 |
| Oct 1, 2025 | 8.59 | 8.62 | 8.58 | 8.61 | 8.47 | 0.70% | 30,703 |
| Sep 30, 2025 | 8.51 | 8.61 | 8.51 | 8.55 | 8.41 | 0.47% | 23,529 |
| Sep 29, 2025 | 8.55 | 8.58 | 8.51 | 8.51 | 8.38 | -0.35% | 28,623 |
| Sep 26, 2025 | 8.59 | 8.62 | 8.52 | 8.54 | 8.41 | -0.23% | 17,960 |