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 (%)
Mar 31, 2005 3.371 3.409 3.371 3.390 444,487 +0.04(+1.07%)
Mar 30, 2005 3.319 3.366 3.312 3.355 291,288 +0.05(+1.51%)
Mar 29, 2005 3.290 3.316 3.290 3.305 407,131 +0.00(+0.14%)
Mar 28, 2005 3.324 3.345 3.288 3.300 496,532 -0.04(-1.07%)
Mar 24, 2005 3.278 3.371 3.276 3.336 593,908 +0.05(+1.52%)
Mar 23, 2005 3.359 3.359 3.221 3.285 915,416 -0.10(-2.89%)
Mar 22, 2005 3.395 3.409 3.383 3.383 290,448 -0.02(-0.70%)
Mar 21, 2005 3.467 3.467 3.387 3.407 443,227 -0.06(-1.85%)
Mar 18, 2005 3.490 3.495 3.455 3.471 300,102 -0.01(-0.21%)
Mar 17, 2005 3.495 3.509 3.469 3.478 342,494 -0.01(-0.27%)
Mar 16, 2005 3.486 3.495 3.436 3.488 656,027 +0.00(+0.07%)
Mar 15, 2005 3.474 3.545 3.469 3.486 526,752 -0.01(-0.34%)
Mar 14, 2005 3.574 3.595 3.498 3.498 601,044 -0.09(-2.39%)
Mar 11, 2005 3.607 3.610 3.583 3.583 386,565 -0.03(-0.92%)
Mar 10, 2005 3.621 3.645 3.610 3.617 340,815 -0.00(-0.13%)
Mar 09, 2005 3.705 3.707 3.611 3.621 510,383 -0.11(-2.88%)
Mar 08, 2005 3.729 3.741 3.714 3.729 326,125 +0.01(+0.32%)
Mar 07, 2005 3.733 3.752 3.707 3.717 333,680 +0.00(+0.06%)
Mar 04, 2005 3.721 3.726 3.700 3.714 271,561 +0.00(+0.06%)
Mar 03, 2005 3.741 3.741 3.702 3.712 434,833 +0.03(+0.71%)
Mar 02, 2005 3.660 3.698 3.660 3.686 436,092 +0.01(+0.39%)
Mar 01, 2005 3.667 3.676 3.652 3.671 288,769 +0.01(+0.33%)
Feb 28, 2005 3.688 3.688 3.648 3.660 407,131 -0.02(-0.45%)
Feb 25, 2005 3.688 3.693 3.669 3.676 332,840 +0.01(+0.33%)
Feb 24, 2005 3.645 3.674 3.633 3.664 240,921 +0.03(+0.85%)
Feb 23, 2005 3.645 3.664 3.629 3.633 363,900 -0.00(-0.13%)
Feb 22, 2005 3.602 3.657 3.598 3.638 457,498 -0.02(-0.65%)
Feb 18, 2005 3.726 3.726 3.662 3.662 365,159 -0.05(-1.35%)
Feb 17, 2005 3.745 3.752 3.710 3.712 383,627 -0.03(-0.83%)
Feb 16, 2005 3.752 3.755 3.729 3.743 370,615 +0.01(+0.19%)
Feb 15, 2005 3.755 3.755 3.731 3.736 328,643 -0.01(-0.32%)
Feb 14, 2005 3.731 3.752 3.712 3.748 468,411 +0.02(+0.58%)
Feb 11, 2005 3.752 3.752 3.707 3.726 246,377 -0.02(-0.45%)
Feb 10, 2005 3.743 3.762 3.736 3.743 249,315 +0.01(+0.19%)
Feb 09, 2005 3.793 3.795 3.733 3.736 493,175 -0.05(-1.38%)
Feb 08, 2005 3.800 3.819 3.786 3.788 394,959 +0.00(+0.13%)
Feb 07, 2005 3.750 3.798 3.745 3.783 339,556 +0.05(+1.21%)
Feb 04, 2005 3.779 3.812 3.738 3.738 453,301 -0.02(-0.44%)
Feb 03, 2005 3.776 3.786 3.752 3.755 407,971 +0.00(+0.06%)
Feb 02, 2005 3.738 3.764 3.731 3.752 323,187 +0.02(+0.45%)
Feb 01, 2005 3.726 3.738 3.698 3.736 448,684 +0.03(+0.71%)
Jan 31, 2005 3.698 3.717 3.695 3.710 463,794 +0.01(+0.32%)
Jan 28, 2005 3.691 3.705 3.686 3.698 337,457 +0.02(+0.52%)
Jan 27, 2005 3.648 3.691 3.640 3.679 292,547 +0.03(+0.91%)
Jan 26, 2005 3.631 3.662 3.631 3.645 336,618 +0.01(+0.26%)
Jan 25, 2005 3.674 3.681 3.629 3.636 286,251 -0.03(-0.72%)
Jan 24, 2005 3.657 3.669 3.633 3.662 329,482 +0.02(+0.52%)
Jan 21, 2005 3.629 3.655 3.629 3.643 339,976 +0.02(+0.53%)
Jan 20, 2005 3.629 3.645 3.621 3.624 257,710 +0.00(+0.00%)
Jan 19, 2005 3.633 3.640 3.605 3.624 340,395 +0.01(+0.40%)
Jan 18, 2005 3.621 3.621 3.586 3.610 337,877 -0.00(-0.07%)
Jan 14, 2005 3.624 3.624 3.598 3.612 265,684 -0.01(-0.20%)
Jan 13, 2005 3.626 3.629 3.598 3.619 306,817 +0.00(+0.07%)
Jan 12, 2005 3.669 3.671 3.598 3.617 412,168 -0.06(-1.56%)
Jan 11, 2005 3.669 3.691 3.657 3.674 285,831 +0.01(+0.19%)
Jan 10, 2005 3.660 3.669 3.636 3.667 376,072 +0.00(+0.06%)
Jan 07, 2005 3.669 3.679 3.650 3.664 221,194 +0.01(+0.20%)
Jan 06, 2005 3.676 3.679 3.640 3.657 186,357 +0.00(+0.00%)
Jan 05, 2005 3.643 3.674 3.643 3.657 227,070 +0.00(+0.00%)
Jan 04, 2005 3.645 3.662 3.638 3.657 264,006 +0.00(+0.13%)
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.