$16.73 +0.09 (%) Pimco Gbl Stockplus Shs of Benef Interest - NYSE

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGP historical data

Date Open High Low Close Volume
8/28/201516.5917.1416.5516.7366,239
8/27/201516.6417.0216.3316.64114,901
8/26/201515.7716.6315.6516.41181,322
8/25/201515.1316.3715.1315.64226,306
8/24/201515.0315.5014.2215.02170,045
8/21/201516.1616.5515.4715.67359,098
8/20/201516.5516.9716.3416.39140,140
8/19/201517.0117.1316.6116.6571,087
8/18/201517.3017.3416.9017.1149,428
8/17/201517.3917.4117.3017.3047,448
8/14/201517.3217.5517.3217.4122,121
8/13/201517.5917.6917.3117.4742,997
8/12/201517.6217.6217.3017.4927,793
8/11/201517.4117.7517.2417.7241,040
8/10/201517.7217.7417.4117.7048,873
8/7/201517.6217.7517.4217.6434,934
8/6/201517.3317.8817.2517.4583,656
8/5/201517.5317.5417.1017.4157,497
8/4/201517.5117.7517.5017.5754,543
8/3/201517.3617.7817.1217.4289,720
7/31/201516.7117.3216.6617.2052,016
7/30/201516.6916.8616.2816.7180,118
7/29/201516.1716.8416.1716.6162,354
7/28/201515.9516.2515.8516.2355,282
7/27/201516.0316.3215.9015.9861,055
7/24/201516.2916.3715.8415.93120,335
7/23/201515.8116.3915.8116.16100,117
7/22/201516.0016.3715.8115.83119,412
7/21/201516.2616.3416.0016.1090,045
7/20/201516.8316.9016.0616.2484,837
7/17/201516.8717.1616.8716.8832,956
7/16/201517.1317.2616.8116.9158,453
7/15/201517.1217.3516.9717.0958,977
7/14/201517.1217.3216.8017.1067,374
7/13/201517.0017.1316.7717.0148,859
7/10/201516.7317.1516.6816.8040,095
7/9/201516.8917.0816.6616.7986,526
7/8/201517.1117.2316.6216.7387,191
7/7/201517.5217.5217.1717.2136,024
7/6/201517.5917.7417.2317.5667,593
7/2/201517.3417.9617.1017.7870,981
7/1/201517.2017.5017.0017.2480,660
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
  • Showing 1-100 of 1,259 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!