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 24, 2011 4.780 4.802 4.763 4.785 382,265 +0.01(+0.12%)
May 23, 2011 4.738 4.780 4.738 4.780 397,895 +0.02(+0.41%)
May 20, 2011 4.722 4.774 4.722 4.761 350,567 +0.04(+0.82%)
May 19, 2011 4.733 4.802 4.719 4.722 697,836 -0.02(-0.52%)
May 18, 2011 4.758 4.769 4.719 4.747 478,274 -0.02(-0.37%)
May 17, 2011 4.796 4.817 4.761 4.764 313,873 -0.04(-0.85%)
May 16, 2011 4.824 4.841 4.798 4.805 346,755 -0.03(-0.63%)
May 13, 2011 4.827 4.846 4.824 4.835 242,837 +0.00(+0.00%)
May 12, 2011 4.844 4.844 4.796 4.835 322,190 -0.01(-0.17%)
May 11, 2011 4.827 4.844 4.811 4.844 254,796 +0.02(+0.40%)
May 10, 2011 4.810 4.827 4.791 4.824 348,013 +0.03(+0.61%)
May 09, 2011 4.753 4.803 4.731 4.795 516,084 +0.04(+0.93%)
May 06, 2011 4.778 4.792 4.718 4.751 379,370 +0.05(+1.05%)
May 05, 2011 4.762 4.767 4.690 4.701 263,789 -0.04(-0.93%)
May 04, 2011 4.734 4.765 4.663 4.745 431,158 -0.00(-0.06%)
May 03, 2011 4.776 4.809 4.731 4.748 443,354 -0.02(-0.52%)
May 02, 2011 4.777 4.784 4.773 4.773 377,818 +0.00(+0.00%)
Apr 29, 2011 4.770 4.784 4.747 4.773 225,743 +0.00(+0.06%)
Apr 28, 2011 4.740 4.773 4.723 4.770 211,449 +0.01(+0.29%)
Apr 27, 2011 4.715 4.776 4.696 4.756 646,915 +0.04(+0.93%)
Apr 26, 2011 4.676 4.718 4.638 4.712 610,741 +0.04(+0.76%)
Apr 25, 2011 4.635 4.696 4.632 4.676 471,385 +0.03(+0.71%)
Apr 21, 2011 4.583 4.646 4.564 4.643 503,175 +0.07(+1.44%)
Apr 20, 2011 4.580 4.608 4.564 4.577 305,383 +0.01(+0.12%)
Apr 19, 2011 4.555 4.588 4.514 4.572 399,848 +0.04(+0.80%)
Apr 18, 2011 4.509 4.536 4.478 4.536 187,217 +0.02(+0.48%)
Apr 15, 2011 4.588 4.588 4.514 4.514 389,629 -0.07(-1.44%)
Apr 14, 2011 4.544 4.597 4.544 4.580 264,298 +0.02(+0.36%)
Apr 13, 2011 4.500 4.575 4.491 4.564 310,759 +0.06(+1.34%)
Apr 12, 2011 4.465 4.514 4.412 4.503 521,293 +0.03(+0.61%)
Apr 11, 2011 4.561 4.564 4.390 4.476 971,267 -0.05(-1.15%)
Apr 08, 2011 4.572 4.577 4.487 4.528 613,867 -0.06(-1.38%)
Apr 07, 2011 4.566 4.630 4.520 4.591 706,987 -0.00(-0.08%)
Apr 06, 2011 4.568 4.595 4.557 4.595 337,693 +0.03(+0.60%)
Apr 05, 2011 4.532 4.598 4.532 4.568 599,751 +0.04(+0.78%)
Apr 04, 2011 4.472 4.551 4.469 4.532 520,160 +0.05(+1.16%)
Apr 01, 2011 4.562 4.562 4.393 4.480 1,370,819 -0.05(-1.21%)
Mar 31, 2011 4.609 4.617 4.535 4.535 746,732 -0.08(-1.72%)
Mar 30, 2011 4.639 4.661 4.609 4.614 360,331 -0.02(-0.35%)
Mar 29, 2011 4.652 4.652 4.595 4.631 664,500 -0.02(-0.35%)
Mar 28, 2011 4.748 4.764 4.636 4.647 821,417 -0.10(-2.13%)
Mar 25, 2011 4.723 4.770 4.702 4.748 342,003 +0.03(+0.58%)
Mar 24, 2011 4.732 4.732 4.693 4.721 264,713 +0.02(+0.41%)
Mar 23, 2011 4.669 4.715 4.663 4.702 656,609 +0.03(+0.70%)
Mar 22, 2011 4.754 4.754 4.669 4.669 347,995 -0.03(-0.64%)
Mar 21, 2011 4.688 4.726 4.685 4.699 398,418 +0.04(+0.82%)
Mar 18, 2011 4.628 4.688 4.620 4.661 373,055 +0.05(+1.07%)
Mar 17, 2011 4.631 4.641 4.598 4.611 343,649 +0.02(+0.48%)
Mar 16, 2011 4.674 4.699 4.576 4.590 343,620 -0.09(-1.93%)
Mar 15, 2011 4.674 4.696 4.663 4.680 443,880 -0.05(-1.04%)
Mar 14, 2011 4.756 4.775 4.693 4.729 230,603 -0.03(-0.57%)
Mar 11, 2011 4.743 4.759 4.704 4.756 353,673 +0.05(+1.16%)
Mar 10, 2011 4.882 4.882 4.674 4.702 486,083 -0.02(-0.46%)
Mar 09, 2011 4.688 4.729 4.633 4.723 709,856 +0.04(+0.79%)
Mar 08, 2011 4.686 4.713 4.632 4.686 711,189 +0.00(+0.06%)
Mar 07, 2011 4.578 4.765 4.578 4.684 736,393 +0.09(+1.96%)
Mar 04, 2011 4.616 4.648 4.550 4.593 393,242 -0.02(-0.54%)
Mar 03, 2011 4.686 4.722 4.605 4.618 753,778 -0.03(-0.58%)
Mar 02, 2011 4.621 4.681 4.621 4.645 376,611 +0.02(+0.41%)
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.