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 )

13.24 +0.14 (+1.07%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 3, 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, 2010 4.154 4.154 4.115 4.138 255,066 -0.01(-0.31%)
Nov 29, 2010 4.159 4.161 4.120 4.151 160,433 +0.00(+0.00%)
Nov 26, 2010 4.167 4.167 4.143 4.151 83,065 +0.00(+0.06%)
Nov 24, 2010 4.146 4.148 4.148 4.148 333,275 +0.01(+0.19%)
Nov 23, 2010 4.133 4.164 4.089 4.141 454,085 +0.00(+0.00%)
Nov 22, 2010 4.117 4.143 4.050 4.141 663,537 +0.04(+1.08%)
Nov 19, 2010 4.099 4.099 4.055 4.096 296,206 -0.00(-0.03%)
Nov 18, 2010 4.099 4.122 4.039 4.098 587,016 +0.02(+0.41%)
Nov 17, 2010 3.972 4.081 3.946 4.081 563,049 +0.11(+2.88%)
Nov 16, 2010 4.073 4.086 3.754 3.967 2,427,910 -0.15(-3.72%)
Nov 15, 2010 4.135 4.172 4.104 4.120 500,998 +0.01(+0.13%)
Nov 12, 2010 4.239 4.244 4.086 4.115 769,845 -0.13(-3.00%)
Nov 11, 2010 4.325 4.333 4.208 4.242 449,193 -0.09(-2.15%)
Nov 10, 2010 4.296 4.335 4.294 4.335 568,087 +0.03(+0.60%)
Nov 09, 2010 4.281 4.309 4.275 4.309 640,282 +0.04(+0.95%)
Nov 08, 2010 4.220 4.274 4.220 4.269 378,834 +0.04(+0.98%)
Nov 05, 2010 4.209 4.227 4.191 4.227 383,183 +0.04(+0.96%)
Nov 04, 2010 4.163 4.199 4.163 4.187 331,916 +0.03(+0.77%)
Nov 03, 2010 4.196 4.202 4.145 4.155 563,682 -0.04(-0.86%)
Nov 02, 2010 4.184 4.207 4.184 4.191 277,073 +0.01(+0.25%)
Nov 01, 2010 4.204 4.215 4.178 4.181 438,888 -0.01(-0.12%)
Oct 29, 2010 4.163 4.186 4.155 4.186 374,986 +0.04(+0.87%)
Oct 28, 2010 4.137 4.150 4.124 4.150 212,728 +0.03(+0.63%)
Oct 27, 2010 4.140 4.148 4.106 4.124 307,662 -0.01(-0.19%)
Oct 25, 2010 4.158 4.166 4.125 4.132 256,197 +0.01(+0.12%)
Oct 22, 2010 4.122 4.150 4.114 4.127 290,499 +0.02(+0.44%)
Oct 21, 2010 4.132 4.137 4.109 4.109 219,126 -0.01(-0.31%)
Oct 20, 2010 4.099 4.158 4.096 4.122 438,391 +0.04(+0.88%)
Oct 19, 2010 4.034 4.086 4.021 4.086 606,301 +0.04(+1.02%)
Oct 18, 2010 4.052 4.060 4.026 4.044 719,410 -0.03(-0.82%)
Oct 15, 2010 4.132 4.137 4.068 4.078 868,330 -0.07(-1.62%)
Oct 14, 2010 4.189 4.204 4.124 4.145 504,059 -0.05(-1.11%)
Oct 13, 2010 4.173 4.209 4.173 4.191 230,097 +0.03(+0.62%)
Oct 12, 2010 4.184 4.192 4.163 4.166 234,116 -0.02(-0.49%)
Oct 11, 2010 4.181 4.215 4.168 4.186 300,384 +0.01(+0.12%)
Oct 08, 2010 4.181 4.181 4.150 4.181 214,641 +0.03(+0.62%)
Oct 07, 2010 4.153 4.176 4.148 4.155 139,523 -0.01(-0.31%)
Oct 06, 2010 4.189 4.189 4.163 4.168 232,176 -0.01(-0.15%)
Oct 05, 2010 4.179 4.184 4.172 4.174 300,000 -0.01(-0.18%)
Oct 04, 2010 4.156 4.182 4.156 4.182 361,799 +0.03(+0.62%)
Oct 01, 2010 4.156 4.161 4.118 4.156 273,603 +0.00(+0.12%)
Sep 30, 2010 4.118 4.159 4.108 4.151 318,982 +0.04(+0.87%)
Sep 29, 2010 4.113 4.118 4.100 4.115 230,388 +0.02(+0.50%)
Sep 28, 2010 4.090 4.110 4.074 4.095 320,880 -0.00(-0.06%)
Sep 27, 2010 4.100 4.103 4.085 4.097 235,121 -0.01(-0.19%)
Sep 24, 2010 4.169 4.169 4.067 4.105 330,291 +0.00(+0.06%)
Sep 23, 2010 4.092 4.118 4.069 4.103 644,068 +0.01(+0.19%)
Sep 22, 2010 4.092 4.095 4.074 4.095 221,524 +0.02(+0.38%)
Sep 21, 2010 4.056 4.085 4.056 4.080 402,644 +0.03(+0.70%)
Sep 20, 2010 4.090 4.090 4.041 4.051 544,228 -0.03(-0.82%)
Sep 17, 2010 4.085 4.085 4.049 4.085 298,173 +0.04(+1.01%)
Sep 15, 2010 4.041 4.049 3.998 4.044 715,852 +0.00(+0.06%)
Sep 14, 2010 4.046 4.056 4.003 4.041 440,526 -0.01(-0.13%)
Sep 13, 2010 4.082 4.087 4.044 4.046 360,940 -0.02(-0.57%)
Sep 10, 2010 4.080 4.095 4.059 4.069 284,162 +0.01(+0.32%)
Sep 09, 2010 4.077 4.077 4.049 4.056 258,042 -0.01(-0.28%)
Sep 08, 2010 4.063 4.073 4.032 4.068 318,926 +0.02(+0.50%)
Sep 07, 2010 4.045 4.047 4.004 4.047 398,191 +0.01(+0.32%)
Sep 03, 2010 4.024 4.035 4.009 4.035 220,058 +0.02(+0.57%)
Sep 02, 2010 4.045 4.045 3.999 4.012 269,899 -0.02(-0.50%)
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.