Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.08 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.432 4.443 4.415 4.443 393,372 +0.01(+0.30%)
Jan 28, 2011 4.398 4.443 4.394 4.430 630,873 +0.02(+0.44%)
Jan 27, 2011 4.398 4.416 4.366 4.411 610,743 +0.01(+0.23%)
Jan 26, 2011 4.360 4.403 4.299 4.400 874,093 +0.05(+1.11%)
Jan 25, 2011 4.312 4.352 4.299 4.352 601,138 +0.05(+1.06%)
Jan 24, 2011 4.240 4.323 4.240 4.307 863,472 +0.09(+2.18%)
Jan 21, 2011 4.208 4.226 4.194 4.215 200,136 +0.01(+0.30%)
Jan 20, 2011 4.234 4.242 4.186 4.202 411,664 -0.03(-0.76%)
Jan 19, 2011 4.237 4.259 4.229 4.234 241,539 -0.03(-0.81%)
Jan 18, 2011 4.250 4.272 4.237 4.269 228,407 +0.02(+0.44%)
Jan 14, 2011 4.229 4.256 4.210 4.250 449,667 +0.03(+0.63%)
Jan 13, 2011 4.224 4.224 4.189 4.224 386,737 +0.02(+0.38%)
Jan 12, 2011 4.224 4.224 4.176 4.208 332,332 -0.00(-0.06%)
Jan 11, 2011 4.184 4.216 4.149 4.210 515,724 +0.03(+0.68%)
Jan 10, 2011 4.227 4.227 4.099 4.182 571,734 +0.04(+0.96%)
Jan 07, 2011 4.121 4.142 4.086 4.142 462,016 +0.03(+0.71%)
Jan 06, 2011 4.129 4.150 4.094 4.113 617,609 -0.03(-0.71%)
Jan 05, 2011 4.155 4.163 4.121 4.142 467,241 -0.05(-1.08%)
Jan 04, 2011 4.169 4.193 4.150 4.187 355,687 +0.02(+0.45%)
Jan 03, 2011 4.139 4.169 4.107 4.169 756,685 +0.05(+1.23%)
Dec 31, 2010 4.091 4.118 4.073 4.118 566,201 +0.03(+0.78%)
Dec 30, 2010 4.060 4.105 4.060 4.086 347,634 +0.02(+0.46%)
Dec 29, 2010 4.084 4.113 4.046 4.068 606,787 +0.02(+0.46%)
Dec 28, 2010 4.020 4.067 4.020 4.049 601,164 +0.01(+0.19%)
Dec 27, 2010 3.976 4.041 3.976 4.041 621,245 +0.07(+1.76%)
Dec 23, 2010 3.976 4.008 3.943 3.971 615,864 -0.01(-0.33%)
Dec 22, 2010 3.987 4.013 3.971 3.984 862,032 +0.03(+0.65%)
Dec 21, 2010 3.969 3.969 3.899 3.958 734,558 -0.01(-0.33%)
Dec 20, 2010 4.103 4.103 3.932 3.971 712,794 -0.12(-2.85%)
Dec 17, 2010 4.052 4.090 4.049 4.088 931,095 +0.04(+1.02%)
Dec 16, 2010 3.888 4.046 3.888 4.046 1,035,916 +0.16(+3.99%)
Dec 15, 2010 3.821 3.891 3.780 3.891 1,058,321 +0.08(+2.18%)
Dec 14, 2010 3.748 3.808 3.725 3.808 1,494,877 +0.01(+0.27%)
Dec 13, 2010 3.834 3.834 3.720 3.798 3,219,227 -0.01(-0.34%)
Dec 10, 2010 3.909 3.909 3.774 3.811 2,192,304 -0.13(-3.22%)
Dec 09, 2010 3.984 3.987 3.868 3.938 1,264,192 -0.04(-0.94%)
Dec 08, 2010 4.052 4.052 3.975 3.975 818,788 -0.08(-2.03%)
Dec 07, 2010 4.057 4.057 4.019 4.057 565,481 +0.01(+0.13%)
Dec 06, 2010 4.042 4.060 4.031 4.052 417,539 +0.02(+0.45%)
Dec 03, 2010 3.975 4.034 3.949 4.034 714,959 +0.04(+1.10%)
Dec 02, 2010 4.070 4.075 3.980 3.990 1,032,802 -0.10(-2.45%)
Dec 01, 2010 4.129 4.129 4.071 4.091 545,359 -0.01(-0.31%)
Nov 30, 2010 4.119 4.119 4.080 4.103 257,213 -0.01(-0.31%)
Nov 29, 2010 4.124 4.127 4.085 4.116 161,783 +0.00(+0.00%)
Nov 26, 2010 4.132 4.132 4.109 4.116 83,764 +0.00(+0.06%)
Nov 24, 2010 4.111 4.114 4.114 4.114 336,080 +0.01(+0.19%)
Nov 23, 2010 4.098 4.129 4.055 4.106 457,905 +0.00(+0.00%)
Nov 22, 2010 4.083 4.109 4.016 4.106 669,120 +0.04(+1.08%)
Nov 19, 2010 4.065 4.065 4.021 4.062 298,698 -0.00(-0.03%)
Nov 18, 2010 4.065 4.088 4.006 4.064 591,956 +0.02(+0.41%)
Nov 17, 2010 3.939 4.047 3.913 4.047 567,786 +0.11(+2.88%)
Nov 16, 2010 4.039 4.051 3.723 3.934 2,448,339 -0.15(-3.72%)
Nov 15, 2010 4.101 4.137 4.070 4.085 505,214 +0.01(+0.13%)
Nov 12, 2010 4.204 4.209 4.052 4.080 776,323 -0.13(-3.00%)
Nov 11, 2010 4.289 4.296 4.173 4.206 452,973 -0.09(-2.15%)
Nov 10, 2010 4.260 4.299 4.258 4.299 572,867 +0.03(+0.60%)
Nov 09, 2010 4.245 4.273 4.240 4.273 645,670 +0.04(+0.95%)
Nov 08, 2010 4.184 4.238 4.184 4.233 382,022 +0.04(+0.98%)
Nov 05, 2010 4.174 4.192 4.156 4.192 386,407 +0.04(+0.96%)
Nov 04, 2010 4.128 4.164 4.128 4.152 334,709 +0.03(+0.77%)
Nov 03, 2010 4.161 4.167 4.110 4.121 568,424 -0.04(-0.86%)
Nov 02, 2010 4.149 4.172 4.149 4.156 279,404 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.