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 )

12.95 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 31, 2005 3.547 3.638 3.547 3.604 442,791 +0.06(+1.63%)
May 27, 2005 3.520 3.556 3.518 3.547 334,590 +0.04(+1.03%)
May 26, 2005 3.501 3.520 3.496 3.511 369,131 +0.01(+0.27%)
May 25, 2005 3.501 3.508 3.484 3.501 330,012 +0.00(+0.00%)
May 24, 2005 3.515 3.523 3.484 3.501 578,458 -0.00(-0.07%)
May 23, 2005 3.530 3.530 3.494 3.503 421,567 -0.02(-0.48%)
May 20, 2005 3.511 3.554 3.496 3.520 503,966 -0.01(-0.41%)
May 19, 2005 3.515 3.535 3.484 3.535 232,215 +0.03(+0.82%)
May 18, 2005 3.465 3.535 3.465 3.506 336,671 +0.05(+1.32%)
May 17, 2005 3.463 3.465 3.446 3.460 268,837 -0.00(-0.07%)
May 16, 2005 3.460 3.472 3.446 3.463 408,250 -0.01(-0.35%)
May 13, 2005 3.482 3.494 3.460 3.475 335,838 -0.01(-0.34%)
May 12, 2005 3.523 3.525 3.479 3.487 506,047 -0.03(-0.75%)
May 11, 2005 3.525 3.525 3.491 3.513 270,918 -0.01(-0.41%)
May 10, 2005 3.513 3.537 3.506 3.528 344,161 +0.01(+0.41%)
May 09, 2005 3.503 3.518 3.490 3.513 295,471 +0.02(+0.55%)
May 06, 2005 3.489 3.506 3.472 3.494 317,944 +0.01(+0.41%)
May 05, 2005 3.496 3.496 3.470 3.479 300,049 -0.00(-0.06%)
May 04, 2005 3.503 3.503 3.465 3.481 262,178 +0.00(+0.12%)
May 03, 2005 3.436 3.503 3.431 3.477 538,507 +0.02(+0.63%)
May 02, 2005 3.455 3.458 3.429 3.455 169,375 +0.00(+0.07%)
Apr 29, 2005 3.451 3.472 3.434 3.453 397,013 -0.01(-0.21%)
Apr 28, 2005 3.472 3.482 3.451 3.460 260,514 -0.01(-0.28%)
Apr 27, 2005 3.458 3.470 3.436 3.470 203,500 +0.01(+0.42%)
Apr 26, 2005 3.467 3.467 3.436 3.455 297,136 +0.00(+0.07%)
Apr 25, 2005 3.431 3.472 3.417 3.453 259,682 +0.03(+0.84%)
Apr 22, 2005 3.424 3.431 3.396 3.424 298,800 -0.00(-0.14%)
Apr 21, 2005 3.436 3.451 3.400 3.429 400,759 +0.01(+0.35%)
Apr 20, 2005 3.412 3.451 3.407 3.417 271,334 +0.00(+0.14%)
Apr 19, 2005 3.400 3.439 3.394 3.412 229,718 +0.01(+0.35%)
Apr 18, 2005 3.412 3.422 3.382 3.400 228,470 +0.01(+0.28%)
Apr 15, 2005 3.398 3.400 3.379 3.391 203,084 +0.00(+0.07%)
Apr 14, 2005 3.395 3.424 3.388 3.388 210,159 -0.03(-0.91%)
Apr 13, 2005 3.422 3.443 3.412 3.419 215,569 -0.01(-0.35%)
Apr 12, 2005 3.436 3.453 3.412 3.431 277,160 -0.01(-0.35%)
Apr 11, 2005 3.424 3.496 3.424 3.443 185,606 +0.01(+0.35%)
Apr 08, 2005 3.436 3.448 3.417 3.431 192,264 -0.00(-0.14%)
Apr 07, 2005 3.431 3.453 3.412 3.436 211,823 +0.01(+0.35%)
Apr 06, 2005 3.448 3.462 3.417 3.424 242,203 -0.01(-0.35%)
Apr 05, 2005 3.484 3.484 3.424 3.436 378,702 -0.05(-1.38%)
Apr 04, 2005 3.448 3.508 3.429 3.484 478,580 +0.05(+1.54%)
Apr 01, 2005 3.436 3.482 3.429 3.431 207,246 +0.01(+0.35%)
Mar 31, 2005 3.400 3.439 3.400 3.419 440,710 +0.04(+1.07%)
Mar 30, 2005 3.347 3.395 3.340 3.383 288,813 +0.05(+1.51%)
Mar 29, 2005 3.318 3.345 3.318 3.333 403,672 +0.00(+0.14%)
Mar 28, 2005 3.352 3.374 3.316 3.328 492,313 -0.04(-1.07%)
Mar 24, 2005 3.306 3.400 3.304 3.364 588,862 +0.05(+1.52%)
Mar 23, 2005 3.388 3.388 3.249 3.314 907,638 -0.10(-2.89%)
Mar 22, 2005 3.424 3.439 3.412 3.412 287,980 -0.02(-0.70%)
Mar 21, 2005 3.496 3.496 3.416 3.436 439,461 -0.06(-1.85%)
Mar 18, 2005 3.520 3.525 3.484 3.501 297,552 -0.01(-0.21%)
Mar 17, 2005 3.525 3.540 3.499 3.508 339,584 -0.01(-0.27%)
Mar 16, 2005 3.515 3.525 3.465 3.518 650,453 +0.00(+0.07%)
Mar 15, 2005 3.503 3.576 3.499 3.515 522,277 -0.01(-0.34%)
Mar 14, 2005 3.604 3.626 3.528 3.528 595,936 -0.09(-2.39%)
Mar 11, 2005 3.638 3.640 3.614 3.614 383,280 -0.03(-0.92%)
Mar 10, 2005 3.652 3.676 3.640 3.648 337,919 -0.00(-0.13%)
Mar 09, 2005 3.737 3.739 3.642 3.652 506,047 -0.11(-2.88%)
Mar 08, 2005 3.761 3.773 3.746 3.761 323,354 +0.01(+0.32%)
Mar 07, 2005 3.765 3.785 3.739 3.749 330,844 +0.00(+0.06%)
Mar 04, 2005 3.753 3.758 3.732 3.746 269,253 +0.00(+0.06%)
Mar 03, 2005 3.773 3.773 3.734 3.744 431,138 +0.03(+0.71%)
Mar 02, 2005 3.691 3.729 3.691 3.717 432,387 +0.01(+0.39%)
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.