NYSE - Delayed Quote
USD
PIMCO Global StocksPLUS & Income Fund (PGP)
8.10
-0.10
(-1.22%)
At close: October 30 at 4:00:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.20
8.20
8.03
8.10
8.10
61,600
Oct 29, 2026
8.20
8.20
8.13
8.20
8.20
33,900
Oct 28, 2026
8.08
8.20
8.08
8.20
8.20
60,300
Oct 27, 2026
8.04
8.10
8.03
8.09
8.09
116,400
Oct 26, 2026
8.03
8.12
7.97
8.04
8.04
18,100
Oct 23, 2026
7.97
8.05
7.95
8.01
8.01
39,200
Oct 22, 2026
8.05
8.13
7.95
8.06
8.06
78,900
Oct 21, 2026
8.09
8.17
8.05
8.09
8.09
40,600
Oct 20, 2026
8.11
8.16
8.06
8.09
8.09
20,100
Oct 19, 2026
8.08
8.16
8.07
8.10
8.10
18,500
Oct 16, 2026
8.05
8.17
8.03
8.03
8.03
36,400
Oct 15, 2026
8.11
8.15
8.04
8.09
8.09
45,600
Oct 14, 2026
8.19
8.23
8.03
8.09
8.09
36,700
Oct 13, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
8.17
8.33
8.14
8.27
8.27
47,200
Oct 12, 2026
8.26
8.40
8.18
8.21
8.14
22,400
Oct 9, 2026
8.23
8.40
8.19
8.25
8.18
20,100
Oct 8, 2026
8.20
8.25
8.15
8.19
8.12
31,900
Oct 7, 2026
8.27
8.34
8.21
8.23
8.16
42,200
Oct 6, 2026
8.40
8.40
8.27
8.36
8.29
41,100
Oct 5, 2026
8.42
8.47
8.27
8.32
8.25
45,400
Oct 2, 2026
8.27
8.50
8.27
8.42
8.35
45,800
Oct 1, 2026
8.23
8.36
8.16
8.23
8.16
37,300
Sep 30, 2026
8.17
8.21
8.13
8.18
8.11
26,300
Sep 29, 2026
8.17
8.19
8.11
8.17
8.10
29,900
Sep 28, 2026
8.19
8.20
8.10
8.12
8.05
36,500
Sep 25, 2026
8.28
8.33
8.11
8.30
8.23
44,900
Sep 24, 2026
8.25
8.28
8.12
8.28
8.21
68,100
Sep 23, 2026
8.36
8.36
8.17
8.27
8.20
72,800
Sep 22, 2026
8.46
8.49
8.30
8.34
8.27
83,000
Sep 21, 2026
8.53
8.53
8.37
8.45
8.38
76,000
Sep 18, 2026
8.45
8.45
8.38
8.45
8.38
17,100
Sep 17, 2026
8.42
8.49
8.41
8.44
8.37
65,700
Sep 16, 2026
8.43
8.45
8.28
8.37
8.30
37,700
Sep 15, 2026
8.37
8.46
8.35
8.36
8.29
47,500
Sep 14, 2026
8.45
8.46
8.33
8.41
8.34
127,900
Sep 11, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
8.48
8.54
8.45
8.51
8.44
38,500
Sep 10, 2026
8.63
8.68
8.39
8.50
8.36
152,800
Sep 9, 2026
8.79
8.82
8.63
8.65
8.51
42,200
Sep 8, 2026
8.88
8.88
8.76
8.78
8.64
89,000
Sep 4, 2026
8.85
8.94
8.84
8.85
8.70
52,500
Sep 3, 2026
8.85
8.87
8.82
8.86
8.71
44,700
Sep 2, 2026
8.78
8.81
8.77
8.79
8.65
30,700
Sep 1, 2026
8.77
8.82
8.70
8.75
8.61
31,000
Aug 31, 2026
8.80
8.89
8.72
8.81
8.67
69,100
Aug 28, 2026
8.74
8.81
8.74
8.78
8.64
60,600
Aug 27, 2026
8.74
8.77
8.68
8.74
8.60
69,900
Aug 26, 2026
8.68
8.74
8.68
8.72
8.58
42,100
Aug 25, 2026
8.66
8.70
8.66
8.68
8.54
46,100
Aug 24, 2026
8.70
8.71
8.64
8.66
8.52
15,900
Aug 21, 2026
8.64
8.70
8.62
8.70
8.56
28,300
Aug 20, 2026
8.72
8.75
8.56
8.56
8.42
36,800
Aug 19, 2026
8.73
8.84
8.71
8.74
8.60
17,700
Aug 18, 2026
8.83
8.83
8.67
8.67
8.53
39,000
Aug 17, 2026
8.88
8.92
8.81
8.83
8.68
77,100
Aug 14, 2026
8.89
8.91
8.85
8.87
8.72
49,000
Aug 13, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
8.73
8.91
8.73
8.89
8.74
113,600
Aug 12, 2026
8.76
8.88
8.76
8.78
8.57
28,900
Aug 11, 2026
8.78
8.78
8.72
8.73
8.52
38,900
Aug 10, 2026
8.64
8.94
8.62
8.72
8.51
160,000
Aug 7, 2026
8.68
8.72
8.63
8.64
8.43
120,600
Aug 6, 2026
8.71
8.76
8.61
8.65
8.44
60,700
Aug 5, 2026
8.77
8.80
8.65
8.70
8.49
40,700
Aug 4, 2026
8.62
8.79
8.62
8.75
8.54
102,400
Aug 3, 2026
8.58
8.64
8.50
8.61
8.40
78,000
Jul 31, 2026
8.48
8.54
8.42
8.47
8.27
46,200
Jul 30, 2026
8.42
8.43
8.33
8.39
8.19
29,000
Jul 29, 2026
8.33
8.42
8.30
8.34
8.14
79,600
Jul 28, 2026
8.31
8.50
8.31
8.35
8.15
92,900
Jul 27, 2026
8.39
8.39
8.31
8.35
8.15
115,900
Jul 24, 2026
8.36
8.42
8.33
8.34
8.14
44,400
Jul 23, 2026
8.49
8.49
8.35
8.35
8.15
77,400
Jul 22, 2026
8.58
8.58
8.49
8.51
8.30
25,400
Jul 21, 2026
8.49
8.58
8.49
8.58
8.37
34,800
Jul 20, 2026
8.50
8.54
8.45
8.47
8.27
65,500
Jul 17, 2026
8.62
8.62
8.53
8.55
8.34
48,500
Jul 16, 2026
8.69
8.73
8.63
8.64
8.43
31,100
Jul 15, 2026
8.72
8.78
8.66
8.69
8.48
21,500
Jul 14, 2026
8.70
8.78
8.68
8.72
8.51
34,800
Jul 13, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
8.72
8.72
8.66
8.67
8.46
42,200
Jul 10, 2026
8.69
8.86
8.69
8.82
8.54
85,900
Jul 9, 2026
8.62
8.65
8.59
8.64
8.37
31,100
Jul 8, 2026
8.59
8.62
8.54
8.60
8.33
36,900
Jul 7, 2026
8.67
8.67
8.61
8.63
8.36
51,300
Jul 6, 2026
8.61
8.74
8.61
8.67
8.39
85,900
Jul 2, 2026
8.64
8.70
8.61
8.64
8.37
55,900
Jul 1, 2026
8.62
8.73
8.62
8.64
8.37
72,200
Jun 30, 2026
8.51
8.64
8.51
8.62
8.35
44,800
Jun 29, 2026
8.45
8.53
8.45
8.51
8.24
33,500
Jun 26, 2026
8.48
8.59
8.40
8.45
8.18
46,200
Jun 25, 2026
8.46
8.54
8.43
8.48
8.21
42,400
Jun 24, 2026
8.48
8.61
8.40
8.46
8.19
36,600
Jun 23, 2026
8.46
8.53
8.40
8.52
8.25
65,600
Jun 22, 2026
8.61
8.70
8.45
8.57
8.30
91,700
Jun 18, 2026
8.64
8.71
8.58
8.66
8.38
60,500
Jun 17, 2026
8.60
8.71
8.56
8.57
8.30
37,100
Jun 16, 2026
8.60
8.68
8.55
8.60
8.33
41,200
Jun 15, 2026
8.50
8.64
8.49
8.57
8.30
94,600
Jun 12, 2026
8.30
8.45
8.30
8.37
8.10
44,000
Jun 11, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
8.29
8.50
8.29
8.38
8.11
64,500
Jun 10, 2026
8.44
8.54
8.36
8.36
8.03
33,700
Jun 9, 2026
8.43
8.56
8.37
8.43
8.09
83,500
Jun 8, 2026
8.55
8.73
8.40
8.42
8.08
35,000
Jun 5, 2026
8.62
8.71
8.50
8.53
8.19
48,000
Jun 4, 2026
8.69
8.75
8.64
8.66
8.32
34,600
Jun 3, 2026
8.75
8.80
8.62
8.67
8.32
38,200
Jun 2, 2026
8.81
8.87
8.78
8.80
8.45
39,600
Jun 1, 2026
8.85
8.89
8.82
8.83
8.48
45,800
May 29, 2026
8.80
8.88
8.80
8.87
8.52
24,900
May 28, 2026
8.72
8.82
8.72
8.80
8.45
29,100
May 27, 2026
8.70
8.83
8.70
8.77
8.42
28,200
May 26, 2026
8.73
8.82
8.72
8.76
8.41
38,200
May 22, 2026
8.63
8.86
8.56
8.67
8.32
22,200
May 21, 2026
8.56
8.71
8.56
8.63
8.29
30,500
May 20, 2026
8.41
8.62
8.41
8.58
8.24
25,800
May 19, 2026
8.57
8.61
8.37
8.47
8.13
145,800
May 18, 2026
8.71
8.78
8.61
8.67
8.32
26,700
May 15, 2026
8.71
8.80
8.68
8.69
8.34
23,200
May 14, 2026
8.84
8.88
8.79
8.84
8.49
35,500
May 13, 2026
8.97
9.02
8.61
8.86
8.51
195,800
May 12, 2026
8.87
9.03
8.87
9.01
8.65
17,400
May 11, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
8.91
8.96
8.91
8.94
8.58
29,100
May 8, 2026
9.00
9.09
8.97
9.03
8.60
21,700
May 7, 2026
8.87
9.12
8.87
9.03
8.60
53,700
May 6, 2026
8.98
9.10
8.97
8.97
8.55
31,000
May 5, 2026
9.12
9.17
9.03
9.06
8.63
22,200
May 4, 2026
9.11
9.15
9.06
9.14
8.71
20,100
May 1, 2026
9.20
9.21
9.00
9.10
8.67
44,800
Apr 30, 2026
9.22
9.22
9.12
9.19
8.76
29,100
Apr 29, 2026
9.14
9.19
9.10
9.14
8.71
22,800
Apr 28, 2026
9.10
9.18
9.10
9.12
8.69
5,100
Apr 27, 2026
9.15
9.18
9.10
9.18
8.75
23,800
Apr 24, 2026
9.18
9.21
9.11
9.17
8.74
12,300
Apr 23, 2026
9.11
9.22
9.10
9.17
8.74
7,400
Apr 22, 2026
9.17
9.19
9.10
9.16
8.73
15,200
Apr 21, 2026
9.16
9.19
9.10
9.18
8.75
25,600
Apr 20, 2026
9.05
9.21
8.92
9.16
8.73
26,100
Apr 17, 2026
9.12
9.13
9.09
9.12
8.69
10,100
Apr 16, 2026
8.98
9.06
8.90
9.05
8.62
22,900
Apr 15, 2026
8.87
9.00
8.84
8.98
8.56
82,400
Apr 14, 2026
8.74
8.88
8.74
8.86
8.44
20,300
Apr 13, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
8.84
8.91
8.62
8.78
8.37
35,900
Apr 10, 2026
8.79
8.93
8.70
8.91
8.42
38,300
Apr 9, 2026
8.71
8.83
8.62
8.79
8.31
21,400
Apr 8, 2026
8.74
8.74
8.63
8.65
8.18
13,000
Apr 7, 2026
8.48
8.55
8.45
8.51
8.05
29,900
Apr 6, 2026
8.59
8.66
8.56
8.65
8.18
20,200
Apr 2, 2026
8.42
8.63
8.40
8.63
8.16
42,700
Apr 1, 2026
8.36
8.45
8.20
8.43
7.97
28,400
Mar 31, 2026
8.18
8.36
8.18
8.33
7.88
24,100
Mar 30, 2026
8.16
8.25
8.04
8.10
7.66
24,100
Mar 27, 2026
8.17
8.26
8.08
8.10
7.66
28,600
Mar 26, 2026
8.30
8.36
8.12
8.12
7.68
16,600
Mar 25, 2026
8.37
8.42
8.17
8.36
7.90
25,100
Mar 24, 2026
8.11
8.38
8.11
8.27
7.82
41,400
Mar 23, 2026
8.28
8.32
8.15
8.31
7.86
65,900
Mar 20, 2026
8.28
8.43
8.08
8.21
7.76
86,900
Mar 19, 2026
8.55
8.55
8.35
8.40
7.94
42,500
Mar 18, 2026
8.59
8.72
8.56
8.62
8.15
25,500
Mar 17, 2026
8.59
8.76
8.59
8.63
8.16
45,900
Mar 16, 2026
8.53
8.62
8.47
8.56
8.09
44,900
Mar 13, 2026
8.55
8.62
8.48
8.51
8.05
61,000
Mar 12, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
8.54
8.68
8.42
8.56
8.09
75,100
Mar 11, 2026
8.79
8.79
8.66
8.70
8.16
52,000
Mar 10, 2026
8.50
8.78
8.50
8.71
8.17
44,300
Mar 9, 2026
8.74
8.74
8.35
8.67
8.13
90,400
Mar 6, 2026
8.90
9.05
8.77
8.79
8.24
59,100
Mar 5, 2026
8.97
9.10
8.95
8.95
8.39
34,800
Mar 4, 2026
9.04
9.11
9.01
9.03
8.47
59,500
Mar 3, 2026
9.28
9.33
9.11
9.11
8.54
68,500
Mar 2, 2026
9.38
9.38
9.33
9.33
8.75
44,600
Feb 27, 2026
9.34
9.39
9.33
9.39
8.81
18,800
Feb 26, 2026
9.30
9.40
9.30
9.36
8.78
36,100
Feb 25, 2026
9.40
9.40
9.32
9.32
8.74
34,000
Feb 24, 2026
9.33
9.39
9.33
9.38
8.80
18,900
Feb 23, 2026
9.39
9.40
9.33
9.37
8.79
34,100
Feb 20, 2026
9.29
9.40
9.29
9.38
8.80
46,400
Feb 19, 2026
9.27
9.34
9.27
9.33
8.75
24,300
Feb 18, 2026
9.31
9.34
9.23
9.26
8.69
19,400
Feb 17, 2026
9.30
9.32
9.20
9.31
8.73
45,400
Feb 13, 2026
9.33
9.35
9.29
9.31
8.73
19,700
Feb 12, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
9.30
9.38
9.29
9.31
8.73
16,200
Feb 11, 2026
9.38
9.41
9.37
9.41
8.76
37,500
Feb 10, 2026
9.30
9.36
9.25
9.35
8.71
65,400
Feb 9, 2026
9.25
9.28
9.24
9.27
8.63
19,000
Feb 6, 2026
9.21
9.26
9.21
9.23
8.59
19,100
Feb 5, 2026
9.24
9.29
9.16
9.20
8.57
34,100
Feb 4, 2026
9.28
9.28
9.10
9.24
8.60
28,400
Feb 3, 2026
9.29
9.30
9.22
9.25
8.61
23,300
Feb 2, 2026
9.27
9.29
9.25
9.26
8.62
27,500
Jan 30, 2026
9.28
9.28
9.23
9.28
8.64
14,300
Jan 29, 2026
9.25
9.26
9.20
9.24
8.60
24,400
Jan 28, 2026
9.23
9.25
9.14
9.25
8.61
59,900
Jan 27, 2026
9.16
9.19
9.12
9.19
8.56
75,600
Jan 26, 2026
9.10
9.18
8.93
9.14
8.51
82,800
Jan 23, 2026
9.05
9.09
8.81
9.03
8.41
169,500
Jan 22, 2026
8.95
9.06
8.95
9.04
8.42
35,000
Jan 21, 2026
8.81
8.98
8.81
8.95
8.33
55,400
Jan 20, 2026
8.85
8.89
8.69
8.80
8.19
67,400
Jan 16, 2026
9.16
9.16
8.72
8.93
8.31
161,200
Jan 15, 2026
9.14
9.18
9.13
9.15
8.52
16,900
Jan 14, 2026
9.12
9.16
9.04
9.12
8.49
65,100
Jan 13, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
9.12
9.17
9.04
9.10
8.47
46,200
Jan 12, 2026
9.12
9.26
9.10
9.21
8.51
82,600
Jan 9, 2026
9.20
9.27
9.19
9.23
8.53
26,000
Jan 8, 2026
9.25
9.28
9.19
9.25
8.55
79,100
Jan 7, 2026
9.26
9.27
9.16
9.19
8.49
54,600
Jan 6, 2026
9.26
9.29
9.20
9.22
8.52
47,500
Jan 5, 2026
9.22
9.29
9.20
9.24
8.54
118,500
Jan 2, 2026
9.13
9.23
9.12
9.22
8.52
73,200
Dec 31, 2025
9.05
9.13
8.96
9.13
8.44
66,100
Dec 30, 2025
9.05
9.05
9.00
9.01
8.33
20,900
Dec 29, 2025
9.05
9.05
8.96
9.01
8.33
46,300
Dec 26, 2025
8.99
9.10
8.97
9.03
8.34
76,100
Dec 24, 2025
8.86
8.99
8.86
8.96
8.28
71,500
Dec 23, 2025
8.83
8.91
8.82
8.91
8.23
71,400
Dec 22, 2025
8.88
8.88
8.80
8.82
8.15
25,200
Dec 19, 2025
8.83
8.91
8.80
8.89
8.22
40,700
Dec 18, 2025
8.72
8.85
8.52
8.78
8.11
26,700
Dec 17, 2025
8.85
8.90
8.80
8.81
8.14
20,900
Dec 16, 2025
8.88
8.90
8.85
8.88
8.21
28,100
Dec 15, 2025
8.82
8.91
8.80
8.87
8.20
24,300
Dec 12, 2025
8.82
8.84
8.76
8.79
8.12
41,200
Dec 11, 2025
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
8.76
8.85
8.76
8.79
8.12
38,600
Dec 10, 2025
8.91
8.93
8.86
8.88
8.14
24,500
Dec 9, 2025
8.95
8.95
8.89
8.91
8.17
16,800
Dec 8, 2025
8.98
8.98
8.86
8.90
8.16
31,800
Dec 5, 2025
8.92
8.95
8.85
8.91
8.17
29,100
Dec 4, 2025
8.96
8.96
8.83
8.88
8.14
60,700
Dec 3, 2025
8.93
8.93
8.84
8.91
8.17
43,000
Dec 2, 2025
8.84
8.96
8.80
8.90
8.16
77,400
Dec 1, 2025
8.75
9.00
8.73
8.86
8.12
125,800
Nov 28, 2025
8.66
8.75
8.60
8.73
8.00
47,100
Nov 26, 2025
8.56
8.64
8.56
8.60
7.89
23,300
Nov 25, 2025
8.49
8.65
8.49
8.55
7.84
33,900
Nov 24, 2025
8.38
8.49
8.38
8.49
7.78
26,300
Nov 21, 2025
8.44
8.44
8.31
8.38
7.68
23,500
Nov 20, 2025
8.49
8.53
8.41
8.43
7.73
23,200
Nov 19, 2025
8.44
8.67
8.44
8.47
7.77
36,400
Nov 18, 2025
8.59
8.63
8.44
8.48
7.78
47,200
Nov 17, 2025
8.70
8.70
8.57
8.67
7.95
38,000
Nov 14, 2025
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
8.67
8.75
8.67
8.71
7.99
28,600
Nov 13, 2025
8.84
8.85
8.74
8.80
8.01
48,400
Nov 12, 2025
8.76
8.88
8.71
8.85
8.05
93,600
Nov 11, 2025
8.70
8.77
8.66
8.75
7.96
70,000
Nov 10, 2025
8.63
8.70
8.50
8.66
7.88
34,900
Nov 7, 2025
8.61
8.63
8.45
8.61
7.83
46,400
Nov 6, 2025
8.61
8.61
8.50
8.55
7.78
35,500
Nov 5, 2025
8.60
8.61
8.52
8.59
7.81
27,900
Nov 4, 2025
8.65
8.66
8.45
8.61
7.83
51,800
Nov 3, 2025
8.64
8.67
8.56
8.63
7.85
41,700
Oct 31, 2025
8.55
8.69
8.41
8.63
7.85
104,800
