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 (%)
Jun 29, 2012 5.120 5.139 5.117 5.127 206,055 +0.01(+0.18%)
Jun 28, 2012 5.074 5.133 5.074 5.117 178,425 +0.02(+0.49%)
Jun 27, 2012 5.114 5.114 5.093 5.093 162,937 -0.02(-0.36%)
Jun 26, 2012 5.074 5.111 5.058 5.111 155,750 +0.02(+0.49%)
Jun 25, 2012 5.086 5.086 5.052 5.086 218,816 +0.00(+0.00%)
Jun 22, 2012 5.065 5.093 5.065 5.086 228,916 +0.02(+0.37%)
Jun 21, 2012 5.049 5.077 5.043 5.068 207,243 +0.01(+0.25%)
Jun 20, 2012 5.037 5.065 5.012 5.055 236,125 +0.02(+0.37%)
Jun 19, 2012 4.974 5.043 4.962 5.037 268,825 +0.06(+1.12%)
Jun 18, 2012 4.897 4.981 4.894 4.981 275,571 +0.05(+1.01%)
Jun 15, 2012 4.934 4.934 4.912 4.931 93,966 -0.01(-0.19%)
Jun 14, 2012 4.909 4.940 4.906 4.940 211,279 +0.03(+0.63%)
Jun 13, 2012 4.909 4.922 4.863 4.909 463,577 -0.02(-0.32%)
Jun 12, 2012 4.950 4.953 4.909 4.925 309,599 -0.03(-0.63%)
Jun 11, 2012 5.005 5.008 4.953 4.956 228,359 -0.06(-1.18%)
Jun 08, 2012 4.940 5.018 4.925 5.015 285,615 +0.05(+1.00%)
Jun 07, 2012 4.928 4.987 4.900 4.965 237,554 +0.05(+1.03%)
Jun 06, 2012 4.912 4.964 4.912 4.915 305,504 -0.00(-0.06%)
Jun 05, 2012 4.915 4.970 4.893 4.918 323,756 -0.02(-0.31%)
Jun 04, 2012 4.942 4.955 4.881 4.933 299,964 -0.00(-0.06%)
Jun 01, 2012 4.936 5.053 4.921 4.936 387,834 -0.06(-1.17%)
May 31, 2012 4.967 4.995 4.945 4.995 145,928 +0.03(+0.56%)
May 30, 2012 5.029 5.029 4.958 4.967 255,982 -0.06(-1.17%)
May 29, 2012 5.026 5.032 5.016 5.026 96,994 +0.00(+0.06%)
May 25, 2012 5.057 5.057 4.986 5.023 188,944 -0.03(-0.67%)
May 24, 2012 4.964 5.057 4.936 5.057 297,734 +0.09(+1.86%)
May 23, 2012 4.912 4.964 4.881 4.964 201,994 +0.05(+1.07%)
May 22, 2012 4.896 4.949 4.890 4.912 200,289 +0.02(+0.38%)
May 21, 2012 4.847 4.915 4.831 4.893 209,663 +0.05(+1.08%)
May 18, 2012 4.785 4.871 4.785 4.841 223,270 +0.06(+1.16%)
May 17, 2012 4.952 4.952 4.782 4.785 533,753 -0.13(-2.64%)
May 16, 2012 4.899 4.921 4.884 4.915 230,729 +0.02(+0.44%)
May 15, 2012 4.912 4.936 4.881 4.893 216,175 -0.02(-0.50%)
May 14, 2012 4.961 4.961 4.918 4.918 231,523 -0.06(-1.24%)
May 11, 2012 4.930 4.986 4.930 4.979 198,996 +0.04(+0.81%)
May 10, 2012 4.899 4.939 4.899 4.939 177,444 +0.03(+0.63%)
May 09, 2012 4.936 4.936 4.908 4.908 224,253 -0.04(-0.86%)
May 08, 2012 4.920 4.963 4.920 4.951 268,920 -0.00(-0.06%)
May 07, 2012 4.917 4.972 4.917 4.954 366,624 +0.00(+0.00%)
May 04, 2012 4.957 4.972 4.951 4.954 209,468 -0.02(-0.37%)
May 03, 2012 4.975 4.988 4.972 4.972 264,412 -0.01(-0.18%)
May 02, 2012 5.027 5.034 4.954 4.981 428,641 +0.04(+0.81%)
May 01, 2012 4.893 4.945 4.893 4.942 253,869 +0.05(+1.07%)
Apr 30, 2012 4.877 4.890 4.874 4.890 201,530 +0.00(+0.06%)
Apr 27, 2012 4.926 4.937 4.874 4.887 558,894 -0.07(-1.48%)
Apr 26, 2012 4.914 4.963 4.914 4.960 130,331 +0.05(+1.06%)
Apr 25, 2012 4.887 4.932 4.877 4.908 362,811 +0.02(+0.38%)
Apr 24, 2012 4.862 4.902 4.858 4.890 200,058 +0.03(+0.69%)
Apr 23, 2012 4.825 4.856 4.810 4.856 267,402 +0.03(+0.57%)
Apr 20, 2012 4.819 4.850 4.819 4.828 199,013 +0.02(+0.32%)
Apr 19, 2012 4.801 4.856 4.801 4.813 277,185 +0.01(+0.26%)
Apr 18, 2012 4.804 4.813 4.792 4.801 163,683 -0.01(-0.25%)
Apr 17, 2012 4.785 4.822 4.785 4.813 274,479 +0.03(+0.64%)
Apr 16, 2012 4.785 4.807 4.758 4.782 353,345 -0.01(-0.26%)
Apr 13, 2012 4.749 4.795 4.746 4.795 302,752 +0.04(+0.77%)
Apr 12, 2012 4.758 4.801 4.753 4.758 274,580 -0.02(-0.45%)
Apr 11, 2012 4.752 4.813 4.752 4.779 451,091 +0.03(+0.65%)
Apr 10, 2012 4.807 4.825 4.746 4.749 408,404 -0.05(-1.11%)
Apr 09, 2012 4.811 4.826 4.771 4.802 311,709 -0.01(-0.19%)
Apr 05, 2012 4.838 4.860 4.809 4.811 172,256 -0.03(-0.63%)
Apr 04, 2012 4.808 4.933 4.808 4.841 583,517 -0.03(-0.56%)
Apr 03, 2012 4.924 4.924 4.869 4.869 508,520 -0.05(-1.05%)
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.