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 )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 6.053 6.146 6.053 6.113 303,593 +0.05(+0.77%)
Mar 27, 2013 6.060 6.097 6.050 6.067 191,130 -0.03(-0.44%)
Mar 26, 2013 6.150 6.160 6.050 6.093 410,527 -0.04(-0.65%)
Mar 25, 2013 6.176 6.210 6.130 6.133 182,521 -0.01(-0.22%)
Mar 22, 2013 6.223 6.233 6.146 6.146 293,645 -0.06(-0.96%)
Mar 21, 2013 6.136 6.243 6.130 6.206 367,073 +0.07(+1.14%)
Mar 20, 2013 6.080 6.140 6.027 6.136 270,518 +0.08(+1.37%)
Mar 19, 2013 6.017 6.077 6.017 6.053 211,397 +0.03(+0.55%)
Mar 18, 2013 5.960 6.063 5.927 6.020 403,156 +0.09(+1.57%)
Mar 15, 2013 6.093 6.104 5.867 5.927 1,100,305 -0.18(-2.89%)
Mar 14, 2013 6.110 6.150 6.083 6.103 318,670 -0.03(-0.43%)
Mar 13, 2013 6.160 6.190 6.103 6.130 245,964 -0.02(-0.27%)
Mar 12, 2013 6.173 6.193 6.123 6.146 281,350 -0.04(-0.70%)
Mar 11, 2013 6.190 6.233 6.156 6.190 235,821 +0.03(+0.54%)
Mar 08, 2013 6.210 6.230 6.140 6.156 437,841 -0.05(-0.86%)
Mar 07, 2013 6.243 6.266 6.206 6.210 245,898 -0.06(-0.89%)
Mar 06, 2013 6.259 6.328 6.255 6.265 282,079 +0.00(+0.05%)
Mar 05, 2013 6.176 6.298 6.176 6.262 223,862 +0.00(+0.00%)
Mar 04, 2013 6.229 6.269 6.229 6.262 286,712 +0.05(+0.80%)
Mar 01, 2013 6.222 6.236 6.212 6.212 224,213 +0.02(+0.37%)
Feb 28, 2013 6.206 6.226 6.169 6.189 194,774 +0.00(+0.05%)
Feb 27, 2013 6.203 6.212 6.179 6.186 190,510 -0.01(-0.11%)
Feb 26, 2013 6.232 6.239 6.156 6.193 171,596 -0.01(-0.11%)
Feb 25, 2013 6.242 6.275 6.183 6.199 230,471 -0.04(-0.69%)
Feb 22, 2013 6.193 6.255 6.189 6.242 226,830 +0.05(+0.85%)
Feb 21, 2013 6.179 6.196 6.166 6.189 210,226 +0.01(+0.16%)
Feb 20, 2013 6.153 6.186 6.146 6.179 231,872 +0.03(+0.48%)
Feb 19, 2013 6.186 6.196 6.146 6.150 196,015 -0.04(-0.59%)
Feb 15, 2013 6.133 6.186 6.097 6.186 223,214 +0.06(+0.92%)
Feb 14, 2013 6.156 6.156 6.051 6.130 439,344 +0.00(+0.00%)
Feb 13, 2013 6.196 6.219 6.113 6.130 297,498 -0.07(-1.07%)
Feb 12, 2013 6.163 6.212 6.154 6.196 283,375 +0.03(+0.54%)
Feb 11, 2013 6.183 6.193 6.150 6.163 196,151 -0.02(-0.32%)
Feb 08, 2013 6.176 6.216 6.173 6.183 298,996 +0.01(+0.11%)
Feb 07, 2013 6.186 6.187 6.123 6.176 252,265 +0.02(+0.34%)
Feb 06, 2013 6.172 6.205 6.146 6.155 464,560 +0.03(+0.54%)
Feb 04, 2013 6.146 6.228 6.116 6.123 505,904 +0.02(+0.38%)
Feb 01, 2013 6.205 6.218 6.086 6.100 448,339 -0.05(-0.85%)
Jan 31, 2013 6.100 6.152 6.100 6.152 188,074 +0.05(+0.86%)
Jan 30, 2013 6.132 6.140 6.086 6.100 206,241 -0.03(-0.54%)
Jan 29, 2013 6.136 6.182 6.123 6.132 257,260 +0.02(+0.38%)
Jan 28, 2013 6.175 6.195 6.109 6.109 320,454 -0.09(-1.38%)
Jan 25, 2013 6.228 6.228 6.164 6.195 144,371 -0.01(-0.11%)
Jan 24, 2013 6.172 6.241 6.159 6.201 311,052 +0.02(+0.32%)
Jan 23, 2013 6.208 6.208 6.142 6.182 255,881 -0.02(-0.26%)
Jan 22, 2013 6.182 6.238 6.166 6.198 363,423 +0.02(+0.37%)
Jan 18, 2013 6.152 6.180 6.109 6.175 353,139 +0.04(+0.59%)
Jan 17, 2013 6.123 6.152 6.103 6.139 255,655 +0.02(+0.27%)
Jan 16, 2013 6.106 6.132 6.083 6.123 215,736 +0.00(+0.00%)
Jan 15, 2013 6.027 6.129 6.027 6.123 420,053 +0.10(+1.58%)
Jan 14, 2013 6.040 6.070 5.998 6.027 308,991 -0.05(-0.81%)
Jan 11, 2013 6.040 6.077 6.024 6.077 220,784 +0.08(+1.37%)
Jan 10, 2013 6.050 6.059 5.984 5.994 266,618 -0.04(-0.64%)
Jan 09, 2013 6.040 6.062 5.974 6.033 307,851 -0.01(-0.11%)
Jan 08, 2013 5.974 6.049 5.974 6.040 280,684 +0.06(+0.93%)
Jan 07, 2013 5.929 5.991 5.916 5.984 307,775 +0.07(+1.21%)
Jan 04, 2013 5.932 5.968 5.899 5.912 307,968 -0.05(-0.77%)
Jan 03, 2013 5.909 6.004 5.909 5.958 290,943 +0.05(+0.83%)
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.