$17.27 +0.35 (%) Pimco Gbl Stockplus Shs of Benef Interest - NYSE

Jul. 1, 2015 | 10:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGP historical data

Date Open High Low Close Volume
6/30/201516.4316.9516.3916.9282,023
6/29/201516.4416.8916.1516.33120,344
6/26/201517.1917.4016.5216.5549,427
6/25/201517.2117.7516.7217.1197,924
6/24/201517.0517.8016.9117.23167,155
6/23/201515.4716.8914.7816.73588,898
6/22/201517.9117.9915.8315.91459,877
6/19/201518.8518.8517.8717.99142,357
6/18/201519.0919.1418.8518.8743,548
6/17/201519.0819.1618.9219.0945,377
6/16/201518.8019.0518.8019.0051,645
6/15/201519.5719.5818.5718.77176,911
6/12/201519.9019.9019.6519.6950,670
6/11/201519.7020.1019.6419.9429,756
6/10/201519.7819.7819.5819.7052,030
6/9/201519.9320.0919.5719.7068,762
6/8/201520.3720.5920.0220.0650,282
6/5/201520.5520.6120.3020.3553,681
6/4/201520.8521.1620.6520.6525,332
6/3/201521.1221.1220.8620.8624,303
6/2/201521.0421.3120.9321.1136,577
6/1/201520.9021.3420.8621.2252,992
5/29/201520.5220.8820.5220.8330,849
5/28/201520.5520.7520.4120.5813,999
5/27/201520.3720.6620.3720.5530,851
5/26/201520.6420.6420.2120.3648,380
5/22/201520.7120.8220.4220.5522,411
5/21/201520.0420.7720.0420.6724,779
5/20/201520.7420.8919.9220.1586,410
5/19/201521.3021.3020.6220.6666,337
5/18/201521.6221.7521.3521.3532,789
5/15/201521.7421.8921.5321.7327,879
5/14/201521.4121.9021.4121.6133,937
5/13/201521.7421.8021.4221.5120,804
5/12/201521.6621.7021.2721.5245,389
5/11/201522.1122.1221.7621.7631,775
5/8/201522.0222.3221.9222.2032,664
5/7/201522.0522.2021.8121.8622,755
5/6/201522.6222.6422.1322.2334,518
5/5/201522.8923.0022.7022.7023,740
5/4/201522.7923.1322.7222.9059,419
5/1/201522.5022.8922.5022.7521,646
4/30/201522.6922.6922.2222.4623,658
4/29/201522.6922.7822.5022.5539,358
4/28/201522.7022.7622.6522.7612,681
4/27/201522.6922.8422.6922.7126,323
4/24/201522.8322.8922.6422.6518,057
4/23/201522.6622.8822.5122.837,974
4/22/201522.8722.8722.4522.798,422
4/21/201522.7922.9022.5022.7124,587
4/20/201522.6922.8022.5922.7622,128
4/17/201522.6522.8422.3722.5227,578
4/16/201522.5022.8622.5022.7217,530
4/15/201522.1922.7622.1522.5039,694
4/14/201521.9022.1821.8522.0618,270
4/13/201521.8222.2421.8221.8621,506
4/10/201521.6521.8921.3521.8282,813
4/9/201522.7522.8921.0621.81162,185
4/8/201523.2523.2523.0123.0840,198
4/7/201523.0023.3222.6223.3227,177
4/6/201522.9023.0922.5122.8924,928
4/2/201522.4722.8522.4522.8328,204
4/1/201522.4022.5022.3722.4521,974
3/31/201522.3022.4522.1922.2623,625
3/30/201522.3222.4822.2922.3417,569
3/27/201522.2922.4622.2122.3619,441
3/26/201522.0022.2721.9422.2140,812
3/25/201522.0922.1121.9522.0528,141
3/24/201522.2422.3322.0822.0920,813
3/23/201522.3022.4922.1222.2839,943
3/20/201522.6722.6722.0622.3056,048
3/19/201522.5922.7222.4522.5624,140
3/18/201522.3722.8522.3122.6840,556
3/17/201522.4822.7822.1122.4028,340
3/16/201522.7122.9022.3322.4348,942
3/13/201522.7322.8522.5822.8425,164
3/12/201522.5822.8322.2122.7264,474
3/11/201522.7522.9022.4422.4946,602
3/10/201523.2423.2422.6722.7669,095
3/9/201523.4823.4923.3323.3735,389
3/6/201523.4223.6523.3123.3497,332
3/5/201523.4523.5023.2723.4630,334
3/4/201523.3023.4423.2123.4227,877
3/3/201523.2323.4423.1623.3660,011
3/2/201523.2223.3323.1123.3041,657
2/27/201523.1123.3723.0123.0946,857
2/26/201523.1523.3923.0323.2444,402
2/25/201522.9623.3322.8923.0334,645
2/24/201522.9422.9822.4622.9854,066
2/23/201522.4622.9322.4222.9257,906
2/20/201522.0822.6022.0322.5273,158
2/19/201521.8522.1521.7422.0832,279
2/18/201521.5821.8821.5821.8533,315
2/17/201521.7021.7521.5621.6643,185
2/13/201521.5221.9421.5221.6348,666
2/12/201521.3421.5021.3021.4639,705
2/11/201521.0721.4720.9721.2953,097
2/10/201521.1721.2021.0421.1428,637
2/9/201521.5021.5521.1421.3474,167
2/6/201521.5121.7521.3121.5350,264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!