PIMCO Global Income Opportunities Fund (PGI-UN.TO) TSX
7.11
-0.02(-0.28%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.13 | 7.11 | 7.11 | 7.14 | 7.02 | 31,950 |
| April 01, 2026 | 7.11 | 7.13 | 7.13 | 7.13 | 7.07 | 34,666 |
| March 31, 2026 | 7.07 | 7.09 | 7.09 | 7.12 | 7.02 | 47,991 |
| March 30, 2026 | 7.08 | 7.06 | 7.06 | 7.1 | 7.03 | 17,920 |
| March 27, 2026 | 7.07 | 7.07 | 7.07 | 7.14 | 7.07 | 17,000 |
| March 26, 2026 | 7.14 | 7.12 | 7.12 | 7.16 | 7.06 | 29,200 |
| March 25, 2026 | 7.11 | 7.11 | 7.11 | 7.16 | 7.08 | 27,440 |
| March 24, 2026 | 7.07 | 7.09 | 7.09 | 7.14 | 7.06 | 24,301 |
| March 23, 2026 | 7.16 | 7.1 | 7.1 | 7.16 | 7.05 | 18,400 |
| March 20, 2026 | 7.11 | 7.1 | 7.1 | 7.15 | 7.1 | 42,770 |
| March 19, 2026 | 7.11 | 7.1 | 7.1 | 7.12 | 7.05 | 20,734 |
| March 18, 2026 | 7.08 | 7.12 | 7.12 | 7.15 | 7.04 | 16,101 |
| March 17, 2026 | 7.03 | 7.1 | 7.1 | 7.16 | 7.02 | 30,355 |
| March 16, 2026 | 7 | 7.07 | 7.07 | 7.09 | 7 | 53,410 |
| March 13, 2026 | 6.93 | 7 | 7 | 7.11 | 6.92 | 43,094 |
| March 12, 2026 | 7.11 | 6.92 | 6.92 | 7.11 | 6.91 | 55,285 |
| March 11, 2026 | 7.06 | 7.06 | 7.06 | 7.09 | 7.05 | 11,959 |
| March 10, 2026 | 7.11 | 7.1 | 7.1 | 7.11 | 7.07 | 13,111 |
| March 09, 2026 | 7.17 | 7.11 | 7.11 | 7.18 | 7.07 | 39,019 |
| March 06, 2026 | 7.2 | 7.17 | 7.17 | 7.2 | 7.17 | 2,735 |
| March 05, 2026 | 7.17 | 7.2 | 7.2 | 7.21 | 7.17 | 37,400 |
| March 04, 2026 | 7.27 | 7.2 | 7.2 | 7.27 | 7.17 | 5,563 |
| March 03, 2026 | 7.28 | 7.23 | 7.23 | 7.28 | 7.16 | 38,403 |
| March 02, 2026 | 7.2 | 7.21 | 7.21 | 7.25 | 7.18 | 97,810 |
| February 27, 2026 | 7.32 | 7.25 | 7.25 | 7.32 | 7.24 | 68,548 |
| February 26, 2026 | 7.4 | 7.32 | 7.26 | 7.4 | 7.3 | 303,215 |
| February 25, 2026 | 7.37 | 7.4 | 7.34 | 7.41 | 7.37 | 9,500 |
| February 24, 2026 | 7.4 | 7.4 | 7.34 | 7.41 | 7.39 | 16,401 |
| February 23, 2026 | 7.43 | 7.39 | 7.33 | 7.43 | 7.34 | 25,001 |
| February 20, 2026 | 7.36 | 7.4 | 0 | 7.4 | 7.36 | 29,500 |
| February 19, 2026 | 7.42 | 7.38 | 0 | 7.42 | 7.36 | 3,700 |
| February 18, 2026 | 7.4 | 7.36 | 0 | 7.4 | 7.36 | 14,312 |
| February 17, 2026 | 7.4 | 7.39 | 0 | 7.41 | 7.32 | 62,433 |
| February 13, 2026 | 7.4 | 7.39 | 0 | 7.42 | 7.39 | 17,925 |
| February 12, 2026 | 7.42 | 7.39 | 0 | 7.42 | 7.37 | 8,008 |
| February 11, 2026 | 7.4 | 7.37 | 0 | 7.4 | 7.36 | 15,900 |
| February 10, 2026 | 7.37 | 7.37 | 0 | 7.39 | 7.36 | 21,847 |
| February 09, 2026 | 7.43 | 7.39 | 0 | 7.43 | 7.38 | 5,100 |
| February 06, 2026 | 7.38 | 7.4 | 0 | 7.42 | 7.38 | 20,224 |
| February 05, 2026 | 7.43 | 7.4 | 0 | 7.43 | 7.39 | 6,915 |
| February 04, 2026 | 7.35 | 7.41 | 0 | 7.42 | 7.35 | 8,811 |
| February 03, 2026 | 7.41 | 7.39 | 0 | 7.48 | 7.39 | 12,746 |
| February 02, 2026 | 7.54 | 7.42 | 0 | 7.54 | 7.38 | 19,415 |
| January 30, 2026 | 7.45 | 7.42 | 0 | 7.45 | 7.4 | 4,125 |
| January 29, 2026 | 7.47 | 7.47 | 0 | 7.47 | 7.44 | 32,000 |
| January 28, 2026 | 7.45 | 7.47 | 0 | 7.47 | 7.45 | 15,600 |
| January 27, 2026 | 7.44 | 7.46 | 0 | 7.47 | 7.44 | 17,001 |
| January 26, 2026 | 7.45 | 7.44 | 0 | 7.47 | 7.44 | 5,101 |
| January 23, 2026 | 7.44 | 7.44 | 0 | 7.45 | 7.42 | 32,000 |
| January 22, 2026 | 7.46 | 7.44 | 0 | 7.46 | 7.43 | 23,500 |
| January 21, 2026 | 7.45 | 7.43 | 0 | 7.46 | 7.42 | 31,510 |
| January 20, 2026 | 7.47 | 7.45 | 0 | 7.47 | 7.42 | 19,700 |
| January 19, 2026 | 7.47 | 7.44 | 0 | 7.47 | 7.4 | 23,027 |
| January 16, 2026 | 7.44 | 7.39 | 0 | 7.44 | 7.19 | 1.11M |
| January 15, 2026 | 7.46 | 7.43 | 0 | 7.46 | 7.4 | 80,100 |
| January 14, 2026 | 7.49 | 7.47 | 0 | 7.49 | 7.46 | 37,700 |
| January 13, 2026 | 7.45 | 7.48 | 0 | 7.48 | 7.41 | 42,122 |
| January 12, 2026 | 7.42 | 7.42 | 0 | 7.44 | 7.41 | 18,800 |
| January 09, 2026 | 7.42 | 7.45 | 0 | 7.45 | 7.41 | 17,300 |
| January 08, 2026 | 7.43 | 7.42 | 0 | 7.43 | 7.42 | 13,800 |
