$19.33 -0.18 (%) Pimco Gbl Stockplus Shs of Benef Interest -

May. 27, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGP historical data

Date Open High Low Close Volume
5/27/201619.6219.7619.1819.33103,659
5/26/201619.6019.7319.3919.5160,337
5/25/201619.3219.7419.3019.4456,289
5/24/201619.3219.5219.3019.3256,223
5/23/201619.4219.6119.3019.3764,848
5/20/201618.9219.6118.7819.2746,775
5/19/201618.6518.8318.4818.6741,186
5/18/201619.2019.6018.6018.75122,283
5/17/201619.6019.9419.1519.3686,641
5/16/201620.1520.1519.0819.56144,248
5/13/201620.2520.5020.1620.1629,969
5/12/201620.6920.6920.2120.3136,364
5/11/201620.5920.9620.4020.5098,315
5/10/201620.3720.6020.3620.5237,291
5/9/201620.3120.7520.3120.5856,817
5/6/201620.1520.4420.1520.3169,511
5/5/201620.1920.2520.0620.2484,919
5/4/201620.2320.2319.9020.1150,401
5/3/201619.8020.1719.8020.09114,485
5/2/201619.7519.8719.6519.7758,690
4/29/201619.7419.7419.5719.6866,974
4/28/201619.6019.7519.5519.6162,075
4/27/201619.6919.7119.5919.6628,223
4/26/201619.6719.6719.5219.6426,882
4/25/201619.5219.6219.4819.5149,720
4/22/201619.7219.7219.5119.6617,507
4/21/201619.7519.7519.4419.6145,280
4/20/201619.4319.6919.4119.4138,503
4/19/201619.6319.6919.4819.5216,936
4/18/201619.5619.6519.4219.4448,372
4/15/201619.5819.7019.4619.7023,087
4/14/201619.4619.7019.4619.7015,302
4/13/201619.6019.6319.4919.5513,123
4/12/201619.6919.6919.4219.5428,343
4/11/201619.5819.7019.5319.5719,964
4/8/201619.6519.6519.4819.4832,835
4/7/201619.4019.6019.4019.4824,636
4/6/201619.2519.6719.2319.6778,912
4/5/201618.8619.3518.8619.2050,018
4/4/201618.5519.4018.5518.9066,130
4/1/201619.0019.0018.5418.5451,935
3/31/201619.1819.2518.8119.0035,490
3/30/201619.2819.2819.0619.1517,393
3/29/201619.4419.4419.0419.1238,645
3/28/201619.3319.4619.3019.3037,193
3/24/201619.1519.3419.1519.3224,059
3/23/201619.5019.5619.0519.3952,784
3/22/201619.5019.6719.5019.5232,609
3/21/201619.6219.6719.4519.5323,556
3/18/201619.7919.7919.4519.4542,777
3/17/201619.7019.7019.5019.5266,464
3/16/201619.6019.8019.4619.7937,177
3/15/201619.5319.6419.4019.5143,525
3/14/201619.5319.5519.4419.4424,089
3/11/201619.2819.5019.2019.4443,761
3/10/201619.2019.3219.0319.1561,729
3/9/201619.1819.1818.9819.1536,094
3/8/201619.5919.5919.2419.3475,166
3/7/201619.0119.8619.0119.5975,824
3/4/201618.8419.0018.4918.9744,444
3/3/201618.0718.8918.0418.8058,523
3/2/201617.7118.1517.7018.0166,611
3/1/201617.8717.8717.3017.6294,753
2/29/201617.9017.9217.6117.6569,081
2/26/201617.9017.9917.8317.9129,997
2/25/201617.7317.9517.6517.8977,624
2/24/201617.6017.7817.5817.7478,553
2/23/201617.7817.7817.4017.7472,662
2/22/201617.7517.7817.5117.7838,161
2/19/201617.6917.7517.4617.6817,878
2/18/201617.6717.8017.6117.7036,538
2/17/201617.3017.6317.2817.6351,532
2/16/201617.1317.3217.0117.2652,676
2/12/201616.5617.0916.5616.8747,306
2/11/201616.9116.9416.3716.52109,881
2/10/201617.1317.3317.0417.1725,631
2/9/201617.1417.2016.8316.9980,838
2/8/201617.4017.4017.0517.30122,826
2/5/201617.4317.7317.2117.4135,878
2/4/201617.1217.6417.0517.4541,053
2/3/201617.1017.4116.8217.2462,107
2/2/201616.8717.1216.7917.0266,220
2/1/201616.9717.1216.7816.8663,068
1/29/201616.8217.0716.6216.9830,845
1/28/201616.5516.7216.4516.7135,673
1/27/201616.4716.6516.2716.4737,193
1/26/201616.4416.7116.3816.5962,058
1/25/201616.6516.7016.2516.3328,850
1/22/201616.3116.7416.3116.6758,234
1/21/201616.2016.5616.0116.1380,834
1/20/201616.6016.6315.8116.46155,840
1/19/201617.7017.7016.5416.9663,347
1/15/201616.9817.2016.6416.9046,994
1/14/201617.1617.5716.9617.4293,779
1/13/201617.7117.9017.0617.1574,545
1/12/201617.8118.2017.2217.5747,961
1/11/201618.0618.2017.7317.9179,124
1/8/201617.9518.1517.8317.9852,022
1/7/201617.9918.1417.8717.9372,616
1/6/201618.1518.4018.0818.2262,340
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center