Skip to main content
PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.95
-0.08 (-0.89%)
Mar 5, 2026, 4:00 PM EST - Market closed

PGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.979.108.958.958.95-0.89%34,771
Mar 4, 20269.049.119.019.039.03-0.91%59,477
Mar 3, 20269.289.339.119.119.11-2.33%68,601
Mar 2, 20269.389.389.339.339.33-0.64%44,634
Feb 27, 20269.349.399.339.399.390.32%18,783
Feb 26, 20269.309.409.309.369.360.40%36,085
Feb 25, 20269.409.409.329.329.32-0.61%33,992
Feb 24, 20269.339.399.339.389.380.11%18,934
Feb 23, 20269.399.409.339.379.37-0.11%34,068
Feb 20, 20269.299.409.299.389.380.54%46,379
Feb 19, 20269.279.349.279.339.330.76%24,309
Feb 18, 20269.319.349.239.269.26-0.54%19,376
Feb 17, 20269.309.329.209.319.31-45,418
Feb 13, 20269.339.359.299.319.31-19,692
Feb 12, 20269.309.389.299.319.31-1.06%16,177
Feb 11, 20269.389.419.379.419.340.64%37,484
Feb 10, 20269.309.369.259.359.280.86%65,427
Feb 9, 20269.259.289.249.279.200.40%19,016
Feb 6, 20269.219.269.219.239.170.36%19,118
Feb 5, 20269.249.299.169.209.13-0.43%34,098
Feb 4, 20269.289.289.109.249.17-0.11%28,377
Feb 3, 20269.299.309.229.259.18-0.11%23,288
Feb 2, 20269.279.299.259.269.19-0.22%27,460
Jan 30, 20269.289.289.239.289.210.43%14,274
Jan 29, 20269.259.269.209.249.17-0.11%24,410
Jan 28, 20269.239.259.149.259.180.65%59,871
Jan 27, 20269.169.199.129.199.120.55%75,646
Jan 26, 20269.109.188.939.149.071.22%82,841
Jan 23, 20269.059.098.819.038.96-0.11%169,540
Jan 22, 20268.959.068.959.048.971.01%34,961
Jan 21, 20268.818.988.818.958.881.70%55,383
Jan 20, 20268.858.898.698.808.74-1.46%67,371
Jan 16, 20269.169.168.728.938.86-2.40%161,246
Jan 15, 20269.149.189.139.159.080.33%16,920
Jan 14, 20269.129.169.049.129.050.22%65,127
Jan 13, 20269.129.179.049.109.03-1.19%46,217
Jan 12, 20269.129.269.109.219.07-0.22%82,557
Jan 9, 20269.209.279.199.239.09-0.22%25,951
Jan 8, 20269.259.289.199.259.110.65%79,148
Jan 7, 20269.269.279.169.199.05-0.36%54,631
Jan 6, 20269.269.299.209.229.09-0.18%47,463
Jan 5, 20269.229.299.209.249.100.22%118,521
Jan 2, 20269.139.239.129.229.080.99%73,154
Dec 31, 20259.059.138.969.139.001.33%66,090
Dec 30, 20259.059.059.009.018.88-20,895
Dec 29, 20259.059.058.969.018.88-0.17%46,271
Dec 26, 20258.999.108.979.038.890.73%76,166
Dec 24, 20258.868.998.868.968.830.56%71,457
Dec 23, 20258.838.918.828.918.781.02%71,416
Dec 22, 20258.888.888.808.828.69-0.79%25,203
Dec 19, 20258.838.918.808.898.761.25%40,732
Dec 18, 20258.728.858.528.788.65-0.34%26,731
Dec 17, 20258.858.908.808.818.68-0.73%20,930
Dec 16, 20258.888.908.858.888.740.06%28,081
Dec 15, 20258.828.918.808.878.740.91%24,267
Dec 12, 20258.828.848.768.798.66-41,190
Dec 11, 20258.768.858.768.798.66-1.01%38,613
Dec 10, 20258.918.938.868.888.68-0.34%24,539
Dec 9, 20258.958.958.898.918.710.11%16,781
Dec 8, 20258.988.988.868.908.70-0.11%31,845
Dec 5, 20258.928.958.858.918.710.34%29,072
Dec 4, 20258.968.968.838.888.68-0.34%60,724
Dec 3, 20258.938.938.848.918.710.11%43,015
Dec 2, 20258.848.968.808.908.700.45%77,390
Dec 1, 20258.759.008.738.868.661.45%125,778
Nov 28, 20258.668.758.608.738.541.55%47,092
Nov 26, 20258.568.648.568.608.410.58%23,311
Nov 25, 20258.498.658.498.558.360.71%33,942
Nov 24, 20258.388.498.388.498.301.37%26,348
Nov 21, 20258.448.448.318.388.19-0.65%23,530
Nov 20, 20258.498.538.418.438.24-0.47%23,150
Nov 19, 20258.448.678.448.478.28-0.12%36,411
Nov 18, 20258.598.638.448.488.29-2.19%47,213
Nov 17, 20258.708.708.578.678.48-0.46%38,042
Nov 14, 20258.678.758.678.718.51-1.02%28,642
Nov 13, 20258.848.858.748.808.54-0.52%48,372
Nov 12, 20258.768.888.718.858.581.15%93,623
Nov 11, 20258.708.778.668.758.480.98%70,006
Nov 10, 20258.638.708.508.668.400.58%34,890
Nov 7, 20258.618.638.458.618.350.70%46,430
Nov 6, 20258.618.618.508.558.29-0.47%35,503
Nov 5, 20258.608.618.528.598.33-0.17%27,861
Nov 4, 20258.658.668.458.618.35-0.29%51,823
Nov 3, 20258.648.678.568.638.37-41,748
Oct 31, 20258.558.698.418.638.371.53%104,838
Oct 30, 20258.578.618.498.508.24-0.93%33,573
Oct 29, 20258.618.658.538.588.32-41,086
Oct 28, 20258.548.608.548.588.320.59%51,886
Oct 27, 20258.568.578.488.538.270.12%52,598
Oct 24, 20258.508.548.498.528.260.47%55,619
Oct 23, 20258.448.538.428.488.220.47%46,427
Oct 22, 20258.388.448.378.448.190.48%34,481
Oct 21, 20258.358.428.208.408.151.33%46,938
Oct 20, 20258.418.548.118.298.04-1.19%107,949
Oct 17, 20258.518.548.388.398.14-1.53%44,770
Oct 16, 20258.518.538.478.528.260.24%37,474
Oct 15, 20258.528.538.468.508.24-0.47%17,508
Oct 14, 20258.548.548.448.548.28-0.81%42,437
Oct 13, 20258.618.688.548.618.280.12%28,859
Oct 10, 20258.668.708.538.608.27-0.69%42,090