Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,945.60 +809.83 (+1.28%) CMC Crypto 200
1,376.08 +63.46 (+4.84%)
PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.21 | 7.27 | 7.21 | 7.23 | 7.23 | 63,706 |
| 18 Apr 2024 | 7.29 | 7.29 | 7.09 | 7.21 | 7.21 | 100,100 |
| 17 Apr 2024 | 7.26 | 7.28 | 7.19 | 7.21 | 7.21 | 51,800 |
| 16 Apr 2024 | 7.18 | 7.25 | 7.08 | 7.19 | 7.19 | 30,300 |
| 15 Apr 2024 | 7.35 | 7.40 | 7.18 | 7.18 | 7.18 | 60,000 |
| 12 Apr 2024 | 7.41 | 7.42 | 7.32 | 7.33 | 7.33 | 25,100 |
| 11 Apr 2024 | 7.45 | 7.45 | 7.28 | 7.40 | 7.40 | 86,800 |
| 10 Apr 2024 | 7.50 | 7.55 | 7.46 | 7.49 | 7.49 | 63,300 |
| 10 Apr 2024 | 0.069 Dividend | |||||
| 09 Apr 2024 | 7.56 | 7.63 | 7.56 | 7.59 | 7.52 | 40,300 |
| 08 Apr 2024 | 7.53 | 7.58 | 7.53 | 7.57 | 7.50 | 28,700 |
| 05 Apr 2024 | 7.59 | 7.60 | 7.54 | 7.55 | 7.48 | 38,300 |
| 04 Apr 2024 | 7.66 | 7.66 | 7.51 | 7.58 | 7.51 | 49,700 |
| 03 Apr 2024 | 7.62 | 7.66 | 7.57 | 7.63 | 7.56 | 53,300 |
| 02 Apr 2024 | 7.60 | 7.62 | 7.55 | 7.57 | 7.50 | 56,200 |
| 01 Apr 2024 | 7.61 | 7.66 | 7.59 | 7.59 | 7.52 | 59,500 |
| 28 Mar 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.58 | 56,500 |
| 27 Mar 2024 | 7.63 | 7.63 | 7.60 | 7.62 | 7.55 | 42,700 |
| 26 Mar 2024 | 7.66 | 7.66 | 7.61 | 7.62 | 7.55 | 50,400 |
| 25 Mar 2024 | 7.64 | 7.66 | 7.63 | 7.63 | 7.56 | 34,400 |
| 22 Mar 2024 | 7.62 | 7.70 | 7.62 | 7.63 | 7.56 | 32,100 |
| 21 Mar 2024 | 7.61 | 7.69 | 7.61 | 7.62 | 7.55 | 25,500 |
| 20 Mar 2024 | 7.56 | 7.60 | 7.56 | 7.59 | 7.52 | 19,000 |
| 19 Mar 2024 | 7.55 | 7.59 | 7.54 | 7.56 | 7.49 | 23,000 |
| 18 Mar 2024 | 7.55 | 7.56 | 7.51 | 7.53 | 7.46 | 48,400 |
| 15 Mar 2024 | 7.57 | 7.61 | 7.56 | 7.57 | 7.50 | 19,600 |
| 14 Mar 2024 | 7.63 | 7.63 | 7.56 | 7.57 | 7.50 | 17,100 |
| 13 Mar 2024 | 7.60 | 7.65 | 7.60 | 7.63 | 7.56 | 26,100 |
| 12 Mar 2024 | 7.62 | 7.64 | 7.60 | 7.63 | 7.56 | 20,500 |
| 11 Mar 2024 | 7.62 | 7.68 | 7.58 | 7.64 | 7.57 | 52,400 |
| 08 Mar 2024 | 7.63 | 7.67 | 7.60 | 7.60 | 7.53 | 85,400 |
| 08 Mar 2024 | 0.069 Dividend | |||||
| 07 Mar 2024 | 7.73 | 7.75 | 7.70 | 7.70 | 7.56 | 30,600 |
| 06 Mar 2024 | 7.75 | 7.76 | 7.70 | 7.73 | 7.59 | 53,800 |
| 05 Mar 2024 | 7.69 | 7.76 | 7.69 | 7.74 | 7.60 | 25,600 |
| 04 Mar 2024 | 7.72 | 7.75 | 7.64 | 7.74 | 7.60 | 51,500 |
| 01 Mar 2024 | 7.57 | 7.69 | 7.57 | 7.69 | 7.55 | 34,800 |
| 29 Feb 2024 | 7.55 | 7.57 | 7.55 | 7.55 | 7.41 | 16,900 |
| 28 Feb 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.43 | 18,400 |
| 27 Feb 2024 | 7.60 | 7.63 | 7.60 | 7.60 | 7.46 | 15,100 |
| 26 Feb 2024 | 7.58 | 7.75 | 7.56 | 7.58 | 7.44 | 105,400 |
| 23 Feb 2024 | 7.51 | 7.57 | 7.51 | 7.56 | 7.42 | 17,900 |
| 22 Feb 2024 | 7.48 | 7.52 | 7.47 | 7.51 | 7.38 | 20,000 |
| 21 Feb 2024 | 7.53 | 7.53 | 7.45 | 7.46 | 7.33 | 22,500 |
| 20 Feb 2024 | 7.49 | 7.55 | 7.47 | 7.48 | 7.35 | 25,800 |
| 16 Feb 2024 | 7.49 | 7.53 | 7.43 | 7.43 | 7.30 | 20,400 |
| 15 Feb 2024 | 7.31 | 7.60 | 7.31 | 7.49 | 7.36 | 116,100 |
| 14 Feb 2024 | 7.34 | 7.34 | 7.28 | 7.34 | 7.21 | 42,100 |
| 13 Feb 2024 | 7.27 | 7.35 | 7.27 | 7.31 | 7.18 | 30,200 |
| 12 Feb 2024 | 7.34 | 7.44 | 7.31 | 7.38 | 7.25 | 112,300 |
| 09 Feb 2024 | 7.37 | 7.39 | 7.34 | 7.38 | 7.25 | 65,800 |
| 09 Feb 2024 | 0.069 Dividend | |||||
| 08 Feb 2024 | 7.53 | 7.58 | 7.39 | 7.41 | 7.21 | 54,800 |
| 07 Feb 2024 | 7.55 | 7.57 | 7.54 | 7.54 | 7.34 | 21,100 |
| 06 Feb 2024 | 7.52 | 7.57 | 7.51 | 7.55 | 7.35 | 11,800 |
| 05 Feb 2024 | 7.59 | 7.60 | 7.54 | 7.54 | 7.34 | 44,100 |
| 02 Feb 2024 | 7.64 | 7.64 | 7.55 | 7.56 | 7.36 | 29,700 |
| 01 Feb 2024 | 7.59 | 7.68 | 7.55 | 7.64 | 7.43 | 66,000 |
| 31 Jan 2024 | 7.59 | 7.59 | 7.55 | 7.56 | 7.36 | 36,700 |
| 30 Jan 2024 | 7.57 | 7.58 | 7.56 | 7.57 | 7.36 | 19,800 |
| 29 Jan 2024 | 7.59 | 7.59 | 7.54 | 7.56 | 7.36 | 26,700 |
| 26 Jan 2024 | 7.51 | 7.58 | 7.50 | 7.56 | 7.36 | 6,700 |
| 25 Jan 2024 | 7.48 | 7.59 | 7.48 | 7.53 | 7.33 | 44,800 |
| 24 Jan 2024 | 7.39 | 7.60 | 7.35 | 7.50 | 7.30 | 53,900 |
| 23 Jan 2024 | 7.43 | 7.43 | 7.33 | 7.34 | 7.14 | 51,500 |
| 22 Jan 2024 | 7.47 | 7.47 | 7.32 | 7.39 | 7.19 | 40,200 |
| 19 Jan 2024 | 7.33 | 7.33 | 7.22 | 7.31 | 7.11 | 22,000 |
| 18 Jan 2024 | 7.22 | 7.41 | 7.16 | 7.34 | 7.14 | 36,900 |
| 17 Jan 2024 | 7.19 | 7.30 | 7.17 | 7.22 | 7.02 | 27,400 |
| 16 Jan 2024 | 7.37 | 7.40 | 7.22 | 7.24 | 7.04 | 64,400 |
| 12 Jan 2024 | 7.42 | 7.42 | 7.33 | 7.38 | 7.18 | 43,000 |
| 11 Jan 2024 | 7.42 | 7.46 | 7.33 | 7.42 | 7.22 | 39,400 |
| 11 Jan 2024 | 0.069 Dividend | |||||
| 10 Jan 2024 | 7.45 | 7.57 | 7.45 | 7.51 | 7.24 | 44,700 |
| 09 Jan 2024 | 7.51 | 7.57 | 7.46 | 7.48 | 7.21 | 41,600 |
| 08 Jan 2024 | 7.60 | 7.63 | 7.50 | 7.55 | 7.28 | 41,800 |
| 05 Jan 2024 | 7.43 | 7.55 | 7.42 | 7.52 | 7.25 | 41,600 |
| 04 Jan 2024 | 7.44 | 7.49 | 7.43 | 7.46 | 7.19 | 21,700 |
| 03 Jan 2024 | 7.43 | 7.52 | 7.39 | 7.51 | 7.24 | 36,300 |
| 02 Jan 2024 | 7.49 | 7.54 | 7.35 | 7.49 | 7.22 | 107,700 |
| 29 Dec 2023 | 7.37 | 7.52 | 7.37 | 7.50 | 7.23 | 28,800 |
| 28 Dec 2023 | 7.38 | 7.45 | 7.35 | 7.35 | 7.09 | 46,800 |
| 27 Dec 2023 | 7.33 | 7.44 | 7.32 | 7.39 | 7.12 | 45,500 |
| 26 Dec 2023 | 7.30 | 7.35 | 7.30 | 7.34 | 7.08 | 28,100 |
| 22 Dec 2023 | 7.29 | 7.35 | 7.28 | 7.28 | 7.02 | 33,700 |
| 21 Dec 2023 | 7.27 | 7.31 | 7.25 | 7.31 | 7.05 | 39,800 |
| 20 Dec 2023 | 7.21 | 7.30 | 7.21 | 7.27 | 7.01 | 55,000 |
| 19 Dec 2023 | 7.25 | 7.33 | 7.21 | 7.22 | 6.96 | 30,200 |
| 18 Dec 2023 | 7.32 | 7.44 | 7.27 | 7.27 | 7.01 | 52,400 |
| 15 Dec 2023 | 7.39 | 7.45 | 7.38 | 7.44 | 7.17 | 29,400 |
| 14 Dec 2023 | 7.09 | 7.45 | 7.03 | 7.36 | 7.09 | 138,600 |
| 13 Dec 2023 | 7.00 | 7.13 | 6.95 | 7.11 | 6.85 | 39,500 |
| 12 Dec 2023 | 6.93 | 6.99 | 6.92 | 6.95 | 6.70 | 16,800 |
| 11 Dec 2023 | 7.02 | 7.07 | 6.90 | 6.96 | 6.71 | 67,400 |
| 08 Dec 2023 | 6.98 | 7.08 | 6.95 | 7.00 | 6.75 | 36,100 |
| 08 Dec 2023 | 0.069 Dividend | |||||
| 07 Dec 2023 | 7.10 | 7.21 | 7.09 | 7.13 | 6.81 | 24,900 |
| 06 Dec 2023 | 7.18 | 7.24 | 7.10 | 7.10 | 6.78 | 42,600 |
| 05 Dec 2023 | 7.10 | 7.23 | 7.10 | 7.19 | 6.86 | 51,300 |
| 04 Dec 2023 | 6.95 | 7.13 | 6.95 | 7.09 | 6.77 | 43,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.