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 (%)
Nov 30, 2005 3.478 3.511 3.466 3.507 350,943 +0.05(+1.38%)
Nov 29, 2005 3.442 3.478 3.433 3.459 462,606 +0.02(+0.48%)
Nov 28, 2005 3.461 3.466 3.440 3.442 515,500 -0.02(-0.55%)
Nov 25, 2005 3.447 3.473 3.445 3.461 107,046 -0.01(-0.21%)
Nov 23, 2005 3.471 3.487 3.454 3.468 373,191 -0.03(-0.75%)
Nov 22, 2005 3.502 3.523 3.478 3.495 331,632 -0.02(-0.68%)
Nov 21, 2005 3.530 3.542 3.502 3.518 319,039 -0.01(-0.34%)
Nov 18, 2005 3.526 3.535 3.511 3.530 197,300 +0.01(+0.20%)
Nov 17, 2005 3.511 3.549 3.507 3.523 249,774 +0.00(+0.00%)
Nov 16, 2005 3.487 3.538 3.487 3.523 316,520 -0.00(-0.07%)
Nov 15, 2005 3.516 3.535 3.502 3.526 435,320 +0.01(+0.27%)
Nov 14, 2005 3.545 3.554 3.516 3.516 199,819 -0.04(-1.07%)
Nov 11, 2005 3.552 3.564 3.526 3.554 277,480 -0.01(-0.27%)
Nov 10, 2005 3.552 3.590 3.542 3.564 253,552 +0.01(+0.34%)
Nov 09, 2005 3.568 3.568 3.540 3.552 294,691 -0.00(-0.13%)
Nov 08, 2005 3.564 3.571 3.549 3.557 223,327 -0.01(-0.20%)
Nov 07, 2005 3.561 3.573 3.557 3.564 248,094 +0.00(+0.00%)
Nov 04, 2005 3.585 3.585 3.559 3.564 209,054 -0.01(-0.33%)
Nov 03, 2005 3.573 3.585 3.559 3.576 192,682 +0.01(+0.40%)
Nov 02, 2005 3.571 3.572 3.554 3.561 167,075 +0.00(+0.00%)
Nov 01, 2005 3.573 3.573 3.552 3.561 253,552 +0.01(+0.20%)
Oct 31, 2005 3.526 3.585 3.516 3.554 281,677 +0.02(+0.61%)
Oct 28, 2005 3.549 3.549 3.528 3.533 176,311 +0.00(+0.07%)
Oct 27, 2005 3.511 3.536 3.487 3.530 190,164 +0.02(+0.61%)
Oct 26, 2005 3.526 3.540 3.487 3.509 227,105 -0.03(-0.81%)
Oct 25, 2005 3.487 3.538 3.487 3.538 204,856 +0.03(+0.75%)
Oct 24, 2005 3.485 3.523 3.485 3.511 324,496 +0.01(+0.34%)
Oct 21, 2005 3.495 3.516 3.473 3.499 387,464 -0.02(-0.54%)
Oct 20, 2005 3.518 3.531 3.502 3.518 189,744 -0.01(-0.20%)
Oct 19, 2005 3.547 3.559 3.515 3.526 413,491 -0.02(-0.67%)
Oct 18, 2005 3.526 3.573 3.509 3.549 372,772 +0.00(+0.00%)
Oct 17, 2005 3.530 3.561 3.526 3.549 154,062 +0.00(+0.00%)
Oct 14, 2005 3.511 3.573 3.506 3.549 264,886 +0.01(+0.40%)
Oct 13, 2005 3.571 3.583 3.499 3.535 491,152 -0.03(-0.93%)
Oct 12, 2005 3.638 3.645 3.561 3.568 296,790 -0.05(-1.51%)
Oct 11, 2005 3.621 3.642 3.599 3.623 167,915 +0.02(+0.66%)
Oct 10, 2005 3.604 3.621 3.597 3.599 152,383 +0.00(+0.13%)
Oct 07, 2005 3.573 3.609 3.561 3.595 189,324 +0.01(+0.20%)
Oct 06, 2005 3.621 3.622 3.576 3.588 240,958 -0.05(-1.44%)
Oct 05, 2005 3.652 3.671 3.638 3.640 208,634 -0.01(-0.26%)
Oct 04, 2005 3.669 3.678 3.645 3.649 232,982 -0.02(-0.45%)
Oct 03, 2005 3.678 3.678 3.633 3.666 259,429 +0.04(+1.14%)
Sep 30, 2005 3.645 3.664 3.615 3.625 203,597 +0.00(+0.11%)
Sep 29, 2005 3.616 3.661 3.604 3.621 154,482 +0.00(+0.07%)
Sep 28, 2005 3.611 3.640 3.611 3.618 188,484 +0.01(+0.26%)
Sep 27, 2005 3.602 3.647 3.595 3.609 528,093 +0.00(+0.13%)
Sep 26, 2005 3.628 3.630 3.576 3.604 437,419 -0.00(-0.13%)
Sep 23, 2005 3.609 3.640 3.573 3.609 363,956 +0.03(+0.93%)
Sep 22, 2005 3.585 3.592 3.573 3.576 348,004 -0.01(-0.20%)
Sep 21, 2005 3.618 3.623 3.580 3.583 278,739 -0.03(-0.73%)
Sep 20, 2005 3.583 3.621 3.583 3.609 299,728 +0.01(+0.33%)
Sep 19, 2005 3.635 3.645 3.578 3.597 431,962 +0.02(+0.67%)
Sep 16, 2005 3.657 3.573 3.573 3.573 232,982 -0.09(-2.41%)
Sep 15, 2005 3.692 3.699 3.633 3.661 214,511 -0.04(-1.03%)
Sep 14, 2005 3.716 3.753 3.680 3.699 332,892 -0.03(-0.70%)
Sep 13, 2005 3.740 3.764 3.697 3.726 285,875 +0.00(+0.13%)
Sep 12, 2005 3.752 3.761 3.721 3.721 226,265 -0.01(-0.26%)
Sep 09, 2005 3.728 3.752 3.692 3.730 311,902 +0.02(+0.51%)
Sep 08, 2005 3.711 3.721 3.699 3.711 270,763 +0.00(+0.06%)
Sep 07, 2005 3.685 3.714 3.673 3.709 196,880 +0.03(+0.84%)
Sep 06, 2005 3.683 3.709 3.657 3.678 310,223 +0.01(+0.26%)
Sep 02, 2005 3.657 3.685 3.648 3.669 311,482 +0.01(+0.26%)
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.