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 29, 2016 6.157 6.189 6.098 6.153 271,952 +0.04(+0.67%)
Jan 28, 2016 6.066 6.112 6.034 6.112 276,980 +0.07(+1.13%)
Jan 27, 2016 5.993 6.075 5.979 6.043 233,614 +0.07(+1.22%)
Jan 26, 2016 5.956 5.979 5.924 5.970 284,300 +0.03(+0.54%)
Jan 25, 2016 5.956 5.956 5.888 5.938 206,300 -0.00(-0.08%)
Jan 22, 2016 5.902 5.956 5.888 5.943 256,627 +0.11(+1.88%)
Jan 21, 2016 5.756 5.893 5.756 5.833 367,272 +0.05(+0.95%)
Jan 20, 2016 5.820 5.820 5.710 5.778 529,441 -0.10(-1.78%)
Jan 19, 2016 5.847 5.893 5.835 5.883 296,473 +0.02(+0.39%)
Jan 15, 2016 5.833 5.861 5.861 5.861 322,939 -0.05(-0.93%)
Jan 14, 2016 5.870 5.943 5.847 5.915 292,555 +0.02(+0.31%)
Jan 13, 2016 6.048 6.075 5.847 5.897 480,426 -0.16(-2.71%)
Jan 12, 2016 6.071 6.089 6.011 6.061 270,105 +0.01(+0.17%)
Jan 11, 2016 6.069 6.078 6.015 6.051 268,469 -0.04(-0.59%)
Jan 08, 2016 6.137 6.165 6.065 6.087 258,497 -0.05(-0.88%)
Jan 07, 2016 6.196 6.205 6.119 6.142 208,693 -0.08(-1.31%)
Jan 06, 2016 6.164 6.223 6.110 6.223 188,934 +0.04(+0.59%)
Jan 05, 2016 6.092 6.214 6.083 6.187 376,900 +0.13(+2.17%)
Jan 04, 2016 6.033 6.065 5.983 6.056 413,573 -0.01(-0.15%)
Dec 31, 2015 6.151 6.065 6.065 6.065 369,648 -0.10(-1.62%)
Dec 30, 2015 6.178 6.191 6.142 6.164 211,097 -0.02(-0.29%)
Dec 29, 2015 6.223 6.264 6.164 6.182 242,289 -0.01(-0.22%)
Dec 28, 2015 6.246 6.273 6.178 6.196 352,262 -0.00(-0.07%)
Dec 24, 2015 6.201 6.201 6.201 6.201 84,844 -0.02(-0.36%)
Dec 23, 2015 6.178 6.252 6.172 6.223 364,317 +0.02(+0.36%)
Dec 22, 2015 6.160 6.214 6.119 6.201 295,699 +0.03(+0.44%)
Dec 21, 2015 6.087 6.173 6.051 6.173 307,928 +0.08(+1.34%)
Dec 18, 2015 6.105 6.133 6.060 6.092 272,932 -0.01(-0.22%)
Dec 17, 2015 6.051 6.142 6.047 6.105 279,183 +0.05(+0.82%)
Dec 16, 2015 5.929 6.164 5.929 6.056 655,690 +0.13(+2.13%)
Dec 15, 2015 5.870 5.988 5.866 5.929 290,007 +0.06(+1.08%)
Dec 14, 2015 5.974 5.997 5.834 5.866 556,337 -0.11(-1.82%)
Dec 11, 2015 6.092 6.105 5.970 5.974 367,742 -0.15(-2.44%)
Dec 10, 2015 6.200 6.227 6.065 6.123 297,136 -0.09(-1.53%)
Dec 09, 2015 6.236 6.268 6.187 6.218 227,632 -0.02(-0.27%)
Dec 08, 2015 6.186 6.262 6.177 6.235 198,921 +0.01(+0.10%)
Dec 07, 2015 6.258 6.258 6.195 6.229 129,585 -0.03(-0.53%)
Dec 04, 2015 6.195 6.262 6.173 6.262 131,336 +0.09(+1.38%)
Dec 03, 2015 6.240 6.248 6.177 6.177 145,473 -0.07(-1.08%)
Dec 02, 2015 6.271 6.285 6.231 6.244 294,321 -0.01(-0.14%)
Dec 01, 2015 6.294 6.309 6.195 6.253 477,301 -0.04(-0.64%)
Nov 30, 2015 6.249 6.303 6.249 6.294 242,628 +0.05(+0.86%)
Nov 27, 2015 6.204 6.249 6.186 6.240 103,314 +0.07(+1.09%)
Nov 25, 2015 6.182 6.173 6.173 6.173 160,620 +0.02(+0.36%)
Nov 24, 2015 6.047 6.186 6.047 6.150 553,614 +0.12(+2.01%)
Nov 23, 2015 6.002 6.043 6.002 6.029 291,200 +0.04(+0.67%)
Nov 20, 2015 5.980 6.020 5.980 5.989 139,411 +0.01(+0.15%)
Nov 19, 2015 5.998 6.002 5.971 5.980 147,982 -0.02(-0.30%)
Nov 18, 2015 5.980 6.000 5.953 5.998 182,206 +0.03(+0.53%)
Nov 17, 2015 5.944 5.984 5.944 5.966 122,705 +0.02(+0.30%)
Nov 16, 2015 5.984 5.993 5.935 5.948 195,187 -0.04(-0.60%)
Nov 13, 2015 5.971 5.998 5.953 5.984 241,517 -0.00(-0.07%)
Nov 12, 2015 5.998 6.020 5.971 5.989 231,291 -0.02(-0.37%)
Nov 11, 2015 6.029 6.060 6.002 6.011 187,546 -0.00(-0.07%)
Nov 10, 2015 6.007 6.038 6.007 6.016 258,639 +0.00(+0.07%)
Nov 09, 2015 6.105 6.105 6.007 6.011 232,551 -0.07(-1.16%)
Nov 06, 2015 6.135 6.135 6.068 6.082 208,230 -0.06(-1.01%)
Nov 05, 2015 6.153 6.171 6.144 6.144 161,986 -0.03(-0.43%)
Nov 04, 2015 6.166 6.175 6.157 6.171 137,664 +0.00(+0.00%)
Nov 03, 2015 6.188 6.188 6.126 6.171 277,480 -0.03(-0.43%)
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.