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 28, 2010 3.528 3.563 3.506 3.528 198,178 -0.00(-0.07%)
May 27, 2010 3.566 3.566 3.493 3.531 587,458 +0.07(+1.94%)
May 26, 2010 3.451 3.513 3.443 3.463 6,020 +0.01(+0.29%)
May 25, 2010 3.453 3.461 3.376 3.453 421,231 -0.06(-1.63%)
May 24, 2010 3.496 3.536 3.478 3.511 293,757 +0.02(+0.71%)
May 21, 2010 3.359 3.486 3.239 3.486 927,498 +0.12(+3.63%)
May 20, 2010 3.338 3.366 3.319 3.364 880,746 -0.08(-2.46%)
May 19, 2010 3.441 3.504 3.409 3.448 596,324 -0.06(-1.70%)
May 18, 2010 3.526 3.553 3.493 3.508 304,854 -0.00(-0.07%)
May 17, 2010 3.536 3.561 3.441 3.511 626,721 -0.02(-0.70%)
May 14, 2010 3.536 3.645 3.531 3.536 404,061 -0.09(-2.61%)
May 13, 2010 3.610 3.650 3.600 3.630 318,989 +0.02(+0.66%)
May 12, 2010 3.608 3.628 3.598 3.607 352,886 +0.03(+0.73%)
May 11, 2010 3.585 3.620 3.561 3.580 592,567 -0.00(-0.03%)
May 10, 2010 3.552 3.596 3.525 3.581 579,821 +0.11(+3.06%)
May 07, 2010 3.371 3.542 3.371 3.475 1,366,462 +0.14(+4.15%)
May 06, 2010 3.616 3.628 3.141 3.337 3,430,295 -0.28(-7.79%)
May 05, 2010 3.648 3.685 3.604 3.619 583,322 -0.07(-2.01%)
May 04, 2010 3.732 3.735 3.683 3.693 333,885 -0.03(-0.93%)
May 03, 2010 3.732 3.762 3.713 3.727 371,732 +0.02(+0.53%)
Apr 30, 2010 3.737 3.745 3.708 3.708 238,408 -0.03(-0.73%)
Apr 29, 2010 3.710 3.737 3.703 3.735 302,887 +0.02(+0.53%)
Apr 28, 2010 3.745 3.760 3.698 3.715 295,172 +0.01(+0.27%)
Apr 27, 2010 3.764 3.769 3.693 3.705 431,557 -0.05(-1.45%)
Apr 26, 2010 3.762 3.772 3.735 3.760 283,528 +0.01(+0.40%)
Apr 23, 2010 3.730 3.752 3.708 3.745 291,990 +0.03(+0.73%)
Apr 22, 2010 3.698 3.725 3.698 3.717 207,082 +0.01(+0.37%)
Apr 21, 2010 3.708 3.720 3.685 3.704 251,511 +0.02(+0.43%)
Apr 20, 2010 3.690 3.708 3.661 3.688 519,575 +0.07(+2.05%)
Apr 19, 2010 3.619 3.668 3.554 3.614 796,785 -0.03(-0.95%)
Apr 16, 2010 3.688 3.693 3.619 3.648 761,727 -0.05(-1.40%)
Apr 15, 2010 3.747 3.760 3.680 3.700 598,743 -0.06(-1.71%)
Apr 14, 2010 3.755 3.764 3.737 3.764 280,181 +0.01(+0.20%)
Apr 13, 2010 3.784 3.789 3.750 3.757 361,996 -0.01(-0.39%)
Apr 12, 2010 3.742 3.774 3.730 3.772 325,026 +0.04(+0.99%)
Apr 09, 2010 3.747 3.777 3.727 3.735 228,688 -0.01(-0.33%)
Apr 08, 2010 3.760 3.789 3.732 3.747 345,302 -0.02(-0.61%)
Apr 07, 2010 3.743 3.783 3.729 3.770 723,116 +0.03(+0.92%)
Apr 06, 2010 3.731 3.748 3.714 3.736 537,499 +0.00(+0.07%)
Apr 05, 2010 3.706 3.746 3.694 3.733 411,139 +0.03(+0.73%)
Apr 01, 2010 3.682 3.706 3.706 3.706 337,099 +0.02(+0.60%)
Mar 31, 2010 3.660 3.684 3.630 3.684 529,857 +0.03(+0.94%)
Mar 30, 2010 3.650 3.665 3.635 3.650 273,242 +0.02(+0.49%)
Mar 29, 2010 3.677 3.682 3.625 3.632 579,889 -0.05(-1.41%)
Mar 26, 2010 3.670 3.684 3.665 3.684 381,423 +0.00(+0.13%)
Mar 25, 2010 3.672 3.679 3.652 3.679 330,158 +0.02(+0.67%)
Mar 24, 2010 3.652 3.677 3.643 3.655 467,978 +0.00(+0.07%)
Mar 23, 2010 3.660 3.660 3.633 3.652 250,093 +0.01(+0.41%)
Mar 22, 2010 3.596 3.640 3.596 3.638 309,407 +0.02(+0.68%)
Mar 19, 2010 3.618 3.620 3.601 3.613 421,224 +0.00(+0.00%)
Mar 18, 2010 3.603 3.628 3.591 3.613 453,887 +0.01(+0.27%)
Mar 17, 2010 3.611 3.611 3.593 3.603 476,711 -0.00(-0.11%)
Mar 16, 2010 3.630 3.640 3.593 3.607 677,481 -0.03(-0.70%)
Mar 15, 2010 3.623 3.638 3.616 3.633 639,073 -0.00(-0.07%)
Mar 12, 2010 3.648 3.657 3.630 3.635 387,025 -0.00(-0.13%)
Mar 11, 2010 3.672 3.682 3.625 3.640 452,959 -0.01(-0.24%)
Mar 10, 2010 3.643 3.655 3.611 3.649 753,304 -0.00(-0.02%)
Mar 09, 2010 3.625 3.650 3.611 3.650 457,014 +0.03(+0.79%)
Mar 08, 2010 3.646 3.646 3.609 3.621 316,151 -0.01(-0.27%)
Mar 05, 2010 3.619 3.634 3.617 3.631 301,652 +0.02(+0.47%)
Mar 04, 2010 3.641 3.641 3.609 3.614 227,984 -0.01(-0.34%)
Mar 03, 2010 3.643 3.648 3.599 3.626 303,005 -0.01(-0.27%)
Mar 02, 2010 3.617 3.643 3.585 3.636 346,475 +0.05(+1.50%)
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.