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 )

13.23 +0.13 (+0.97%)
Streaming Delayed Price Updated: 11:26 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 (%)
Feb 28, 2007 3.797 3.845 3.797 3.842 267,172 +0.05(+1.27%)
Feb 27, 2007 3.823 3.825 3.785 3.794 286,316 -0.02(-0.63%)
Feb 26, 2007 3.792 3.825 3.792 3.818 250,942 +0.02(+0.57%)
Feb 23, 2007 3.773 3.799 3.763 3.797 335,838 +0.02(+0.44%)
Feb 22, 2007 3.780 3.801 3.775 3.780 248,029 +0.00(+0.00%)
Feb 21, 2007 3.794 3.804 3.777 3.780 235,544 -0.00(-0.13%)
Feb 20, 2007 3.809 3.816 3.785 3.785 310,869 -0.02(-0.63%)
Feb 16, 2007 3.823 3.833 3.801 3.809 280,489 -0.01(-0.31%)
Feb 15, 2007 3.825 3.833 3.821 3.821 262,178 -0.00(-0.06%)
Feb 14, 2007 3.823 3.833 3.821 3.823 375,789 -0.00(-0.06%)
Feb 13, 2007 3.825 3.842 3.821 3.825 316,695 -0.00(-0.06%)
Feb 12, 2007 3.825 3.842 3.823 3.828 251,358 +0.00(+0.00%)
Feb 09, 2007 3.850 3.854 3.823 3.828 310,869 -0.00(-0.13%)
Feb 08, 2007 3.850 3.857 3.833 3.833 294,223 -0.02(-0.62%)
Feb 07, 2007 3.905 3.912 3.847 3.857 466,928 -0.04(-0.93%)
Feb 06, 2007 3.898 3.917 3.888 3.893 303,794 -0.00(-0.12%)
Feb 05, 2007 3.912 3.931 3.898 3.898 284,235 -0.02(-0.49%)
Feb 02, 2007 3.912 3.941 3.912 3.917 192,264 +0.00(+0.00%)
Feb 01, 2007 3.929 3.941 3.910 3.917 302,130 -0.01(-0.24%)
Jan 31, 2007 3.931 3.941 3.917 3.926 181,444 -0.01(-0.18%)
Jan 30, 2007 3.955 3.960 3.924 3.934 307,540 -0.02(-0.49%)
Jan 29, 2007 3.950 3.991 3.950 3.953 285,483 +0.01(+0.18%)
Jan 26, 2007 3.953 3.960 3.924 3.946 221,811 +0.02(+0.61%)
Jan 25, 2007 3.950 3.962 3.922 3.922 332,925 -0.02(-0.49%)
Jan 24, 2007 3.924 3.948 3.924 3.941 202,668 +0.02(+0.49%)
Jan 23, 2007 3.917 3.941 3.914 3.922 272,582 -0.00(-0.12%)
Jan 22, 2007 3.914 3.950 3.905 3.926 261,346 +0.01(+0.25%)
Jan 19, 2007 3.905 3.950 3.898 3.917 450,698 +0.01(+0.31%)
Jan 18, 2007 3.881 3.912 3.881 3.905 357,895 +0.01(+0.37%)
Jan 17, 2007 3.898 3.902 3.871 3.890 281,322 -0.01(-0.18%)
Jan 16, 2007 3.874 3.910 3.874 3.898 311,285 +0.01(+0.25%)
Jan 12, 2007 3.902 3.905 3.874 3.888 256,352 -0.02(-0.61%)
Jan 11, 2007 3.917 3.936 3.886 3.912 247,613 -0.04(-1.09%)
Jan 10, 2007 3.946 3.970 3.946 3.955 269,669 +0.01(+0.18%)
Jan 09, 2007 3.917 3.950 3.910 3.948 268,421 +0.05(+1.17%)
Jan 08, 2007 3.862 3.902 3.859 3.902 242,203 +0.03(+0.87%)
Jan 05, 2007 3.878 3.878 3.857 3.869 403,256 -0.01(-0.25%)
Jan 04, 2007 3.864 3.886 3.859 3.878 282,986 +0.00(+0.06%)
Jan 03, 2007 3.881 3.890 3.847 3.876 364,137 -0.01(-0.25%)
Dec 29, 2006 3.907 3.910 3.883 3.886 124,847 -0.01(-0.31%)
Dec 28, 2006 3.912 3.941 3.898 3.898 247,613 -0.04(-0.98%)
Dec 27, 2006 3.912 3.946 3.912 3.936 170,208 -0.00(-0.12%)
Dec 26, 2006 3.958 3.958 3.931 3.941 161,885 -0.00(-0.06%)
Dec 22, 2006 3.905 3.948 3.905 3.943 156,058 +0.02(+0.55%)
Dec 21, 2006 3.900 3.929 3.895 3.922 207,662 +0.01(+0.31%)
Dec 20, 2006 3.917 3.931 3.905 3.910 214,320 -0.01(-0.18%)
Dec 19, 2006 3.905 3.929 3.893 3.917 255,520 +0.00(+0.12%)
Dec 18, 2006 3.874 3.917 3.871 3.912 329,180 +0.05(+1.37%)
Dec 15, 2006 3.859 3.871 3.849 3.859 238,458 +0.01(+0.31%)
Dec 14, 2006 3.850 3.864 3.845 3.847 181,444 -0.00(-0.06%)
Dec 13, 2006 3.845 3.874 3.845 3.850 318,776 +0.00(+0.06%)
Dec 12, 2006 3.857 3.866 3.847 3.847 290,893 -0.00(-0.12%)
Dec 11, 2006 3.866 3.874 3.852 3.852 214,737 -0.00(-0.06%)
Dec 08, 2006 3.857 3.871 3.852 3.854 249,278 -0.00(-0.06%)
Dec 07, 2006 3.845 3.864 3.840 3.857 249,278 -0.00(-0.12%)
Dec 06, 2006 3.864 3.878 3.862 3.862 176,450 +0.00(+0.06%)
Dec 05, 2006 3.871 3.878 3.852 3.859 221,811 -0.01(-0.19%)
Dec 04, 2006 3.850 3.886 3.850 3.866 249,278 -0.00(-0.06%)
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.