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 (%)
May 28, 2004 3.388 3.407 3.366 3.400 367,107 +0.04(+1.07%)
May 27, 2004 3.359 3.390 3.340 3.364 397,075 +0.00(+0.00%)
May 26, 2004 3.361 3.364 3.340 3.364 408,313 +0.01(+0.36%)
May 25, 2004 3.316 3.352 3.304 3.352 407,064 +0.06(+1.82%)
May 24, 2004 3.284 3.306 3.248 3.292 381,675 +0.03(+1.03%)
May 21, 2004 3.205 3.263 3.203 3.258 625,996 +0.06(+1.80%)
May 20, 2004 3.231 3.253 3.176 3.200 507,373 -0.02(-0.52%)
May 19, 2004 3.179 3.229 3.171 3.217 462,838 +0.06(+1.90%)
May 18, 2004 3.174 3.188 3.147 3.157 404,150 -0.02(-0.53%)
May 17, 2004 3.174 3.203 3.171 3.174 367,523 -0.02(-0.75%)
May 14, 2004 3.193 3.203 3.147 3.198 380,426 +0.04(+1.14%)
May 13, 2004 3.169 3.193 3.107 3.162 486,146 +0.03(+0.92%)
May 12, 2004 3.152 3.169 3.087 3.133 434,118 -0.02(-0.69%)
May 11, 2004 3.075 3.169 3.066 3.155 693,424 +0.07(+2.34%)
May 10, 2004 3.193 3.193 3.063 3.082 1,107,565 -0.09(-2.73%)
May 07, 2004 3.337 3.337 3.099 3.169 1,244,085 -0.17(-5.04%)
May 06, 2004 3.344 3.347 3.280 3.337 421,216 +0.01(+0.36%)
May 05, 2004 3.316 3.385 3.282 3.325 518,195 +0.02(+0.58%)
May 04, 2004 3.332 3.337 3.275 3.306 531,098 -0.01(-0.29%)
May 03, 2004 3.349 3.356 3.289 3.316 301,760 -0.00(-0.07%)
Apr 30, 2004 3.248 3.328 3.248 3.318 314,663 +0.06(+1.69%)
Apr 29, 2004 3.304 3.316 3.248 3.263 532,347 -0.03(-0.88%)
Apr 28, 2004 3.337 3.349 3.270 3.292 667,202 +0.01(+0.44%)
Apr 27, 2004 3.301 3.349 3.258 3.277 795,815 -0.05(-1.45%)
Apr 26, 2004 3.342 3.385 3.292 3.325 618,921 -0.06(-1.63%)
Apr 23, 2004 3.428 3.428 3.330 3.380 412,059 -0.05(-1.40%)
Apr 22, 2004 3.294 3.448 3.294 3.428 785,825 +0.07(+2.07%)
Apr 21, 2004 3.323 3.364 3.318 3.359 650,137 +0.01(+0.43%)
Apr 20, 2004 3.402 3.433 3.325 3.344 438,281 -0.05(-1.49%)
Apr 19, 2004 3.455 3.455 3.392 3.395 375,015 +0.00(+0.00%)
Apr 16, 2004 3.356 3.407 3.352 3.395 448,270 +0.04(+1.15%)
Apr 15, 2004 3.354 3.402 3.306 3.356 783,744 +0.00(+0.14%)
Apr 14, 2004 3.395 3.436 3.318 3.352 1,027,234 -0.07(-2.11%)
Apr 13, 2004 3.508 3.508 3.416 3.424 462,421 -0.09(-2.53%)
Apr 12, 2004 3.577 3.577 3.501 3.513 338,387 -0.04(-1.22%)
Apr 08, 2004 3.508 3.575 3.503 3.556 306,755 +0.04(+1.09%)
Apr 07, 2004 3.491 3.556 3.481 3.517 491,973 +0.01(+0.21%)
Apr 06, 2004 3.604 3.611 3.426 3.510 1,097,992 -0.09(-2.60%)
Apr 05, 2004 3.698 3.736 3.592 3.604 733,382 -0.11(-2.91%)
Apr 02, 2004 3.808 3.808 3.698 3.712 437,864 -0.09(-2.40%)
Apr 01, 2004 3.808 3.815 3.770 3.803 228,505 +0.02(+0.51%)
Mar 31, 2004 3.789 3.806 3.777 3.784 261,803 +0.03(+0.77%)
Mar 30, 2004 3.772 3.789 3.748 3.755 244,738 +0.01(+0.19%)
Mar 29, 2004 3.755 3.770 3.712 3.748 298,846 +0.00(+0.00%)
Mar 26, 2004 3.746 3.755 3.726 3.748 238,911 +0.00(+0.13%)
Mar 25, 2004 3.815 3.815 3.731 3.743 455,346 -0.04(-1.14%)
Mar 24, 2004 3.796 3.806 3.772 3.786 276,787 -0.01(-0.25%)
Mar 23, 2004 3.748 3.796 3.738 3.796 407,480 +0.06(+1.48%)
Mar 22, 2004 3.760 3.798 3.724 3.741 372,934 -0.02(-0.45%)
Mar 19, 2004 3.777 3.777 3.736 3.758 338,387 -0.02(-0.51%)
Mar 18, 2004 3.815 3.815 3.748 3.777 311,749 +0.00(+0.13%)
Mar 17, 2004 3.796 3.810 3.758 3.772 404,567 -0.02(-0.57%)
Mar 16, 2004 3.760 3.808 3.741 3.794 243,905 +0.04(+1.15%)
Mar 15, 2004 3.748 3.760 3.719 3.750 315,079 +0.00(+0.13%)
Mar 12, 2004 3.772 3.784 3.738 3.746 284,695 -0.01(-0.19%)
Mar 11, 2004 3.844 3.856 3.748 3.753 410,810 -0.05(-1.26%)
Mar 10, 2004 3.808 3.834 3.772 3.801 424,129 -0.02(-0.63%)
Mar 09, 2004 3.818 3.839 3.789 3.825 465,335 +0.04(+0.95%)
Mar 08, 2004 3.758 3.808 3.741 3.789 394,161 +0.06(+1.48%)
Mar 05, 2004 3.777 3.784 3.717 3.734 361,696 -0.04(-1.02%)
Mar 04, 2004 3.772 3.784 3.738 3.772 303,009 +0.00(+0.00%)
Mar 03, 2004 3.772 3.784 3.741 3.772 330,479 +0.01(+0.26%)
Mar 02, 2004 3.755 3.779 3.731 3.762 365,026 +0.01(+0.19%)
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.