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 )

13.92 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2014 6.080 6.150 6.080 6.139 230,522 +0.04(+0.67%)
Jan 30, 2014 6.124 6.150 6.087 6.098 147,690 +0.00(+0.00%)
Jan 29, 2014 6.142 6.153 6.091 6.098 221,566 -0.01(-0.18%)
Jan 28, 2014 6.072 6.117 6.054 6.109 267,809 +0.05(+0.79%)
Jan 27, 2014 6.076 6.109 6.046 6.061 158,846 -0.01(-0.24%)
Jan 24, 2014 6.080 6.128 6.043 6.076 329,193 -0.03(-0.48%)
Jan 23, 2014 6.161 6.183 6.083 6.106 231,286 -0.05(-0.84%)
Jan 22, 2014 6.235 6.244 6.135 6.157 278,618 -0.06(-1.01%)
Jan 21, 2014 6.190 6.257 6.165 6.220 816,669 +0.03(+0.42%)
Jan 17, 2014 6.083 6.194 6.194 6.194 1,135,354 +0.16(+2.63%)
Jan 16, 2014 5.973 6.050 5.965 6.035 331,904 +0.07(+1.24%)
Jan 15, 2014 5.958 5.962 5.917 5.962 275,199 +0.00(+0.06%)
Jan 14, 2014 5.969 5.976 5.936 5.958 315,558 +0.01(+0.25%)
Jan 13, 2014 5.932 5.958 5.928 5.943 368,531 +0.00(+0.06%)
Jan 10, 2014 5.891 5.947 5.873 5.939 206,677 +0.07(+1.26%)
Jan 09, 2014 5.925 5.939 5.855 5.866 212,285 -0.04(-0.67%)
Jan 08, 2014 5.927 5.931 5.879 5.905 274,966 +0.00(+0.00%)
Jan 07, 2014 5.901 5.927 5.879 5.905 307,611 +0.03(+0.50%)
Jan 06, 2014 5.850 5.894 5.850 5.876 329,868 +0.06(+1.07%)
Jan 03, 2014 5.788 5.828 5.755 5.813 299,975 +0.03(+0.44%)
Jan 02, 2014 5.799 5.828 5.751 5.788 446,674 -0.00(-0.06%)
Dec 31, 2013 5.806 5.791 5.791 5.791 541,813 -0.03(-0.44%)
Dec 30, 2013 5.872 5.894 5.791 5.817 644,237 -0.05(-0.94%)
Dec 27, 2013 5.909 5.909 5.861 5.872 433,603 -0.03(-0.43%)
Dec 26, 2013 5.828 5.917 5.791 5.898 590,585 +0.10(+1.71%)
Dec 24, 2013 5.792 5.854 5.743 5.799 481,572 +0.01(+0.24%)
Dec 23, 2013 5.733 5.816 5.730 5.785 729,769 +0.14(+2.45%)
Dec 20, 2013 5.671 5.681 5.636 5.647 357,389 -0.01(-0.12%)
Dec 19, 2013 5.571 5.664 5.571 5.654 247,751 +0.07(+1.30%)
Dec 18, 2013 5.557 5.602 5.543 5.581 307,343 +0.03(+0.62%)
Dec 17, 2013 5.560 5.581 5.536 5.546 587,309 -0.01(-0.19%)
Dec 16, 2013 5.567 5.567 5.533 5.557 290,810 +0.01(+0.25%)
Dec 13, 2013 5.564 5.584 5.533 5.543 241,406 +0.01(+0.19%)
Dec 12, 2013 5.571 5.571 5.512 5.533 264,715 -0.02(-0.37%)
Dec 11, 2013 5.533 5.577 5.526 5.553 302,201 +0.02(+0.38%)
Dec 10, 2013 5.567 5.593 5.533 5.533 371,358 -0.01(-0.23%)
Dec 09, 2013 5.566 5.600 5.535 5.545 267,947 -0.03(-0.49%)
Dec 06, 2013 5.607 5.607 5.549 5.573 167,007 -0.02(-0.31%)
Dec 05, 2013 5.580 5.590 5.559 5.590 133,278 +0.02(+0.43%)
Dec 04, 2013 5.597 5.604 5.562 5.566 179,888 -0.05(-0.86%)
Dec 03, 2013 5.611 5.638 5.584 5.614 128,872 +0.02(+0.37%)
Dec 02, 2013 5.587 5.614 5.566 5.593 301,017 -0.01(-0.24%)
Nov 29, 2013 5.617 5.638 5.577 5.607 228,819 +0.02(+0.31%)
Nov 27, 2013 5.538 5.597 5.514 5.590 219,089 +0.06(+1.12%)
Nov 26, 2013 5.511 5.538 5.508 5.528 245,250 +0.02(+0.37%)
Nov 25, 2013 5.528 5.542 5.487 5.508 368,059 -0.02(-0.31%)
Nov 22, 2013 5.545 5.569 5.484 5.525 323,634 -0.02(-0.43%)
Nov 21, 2013 5.497 5.549 5.439 5.549 319,207 +0.07(+1.19%)
Nov 20, 2013 5.518 5.562 5.467 5.484 398,331 -0.03(-0.62%)
Nov 19, 2013 5.562 5.587 5.508 5.518 384,771 -0.05(-0.92%)
Nov 18, 2013 5.607 5.634 5.566 5.569 337,806 -0.03(-0.55%)
Nov 15, 2013 5.638 5.641 5.597 5.600 274,415 -0.02(-0.37%)
Nov 14, 2013 5.583 5.641 5.583 5.621 382,551 +0.00(+0.06%)
Nov 12, 2013 5.652 5.683 5.580 5.617 231,297 -0.05(-0.97%)
Nov 11, 2013 5.655 5.710 5.617 5.672 220,903 +0.04(+0.67%)
Nov 08, 2013 5.741 5.741 5.587 5.635 620,364 -0.12(-2.03%)
Nov 07, 2013 5.861 5.868 5.720 5.751 543,116 -0.09(-1.57%)
Nov 06, 2013 5.843 5.857 5.826 5.843 186,116 +0.02(+0.35%)
Nov 05, 2013 5.874 5.874 5.819 5.823 204,823 -0.06(-0.99%)
Nov 04, 2013 5.860 5.881 5.853 5.881 271,238 +0.04(+0.64%)
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.