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 )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 30, 2004 3.449 3.454 3.440 3.452 118,380 +0.01(+0.42%)
Jul 29, 2004 3.426 3.452 3.416 3.437 199,819 +0.02(+0.63%)
Jul 28, 2004 3.423 3.428 3.397 3.416 219,129 -0.00(-0.07%)
Jul 27, 2004 3.414 3.426 3.378 3.418 282,517 +0.02(+0.63%)
Jul 26, 2004 3.406 3.428 3.383 3.397 310,223 -0.00(-0.14%)
Jul 23, 2004 3.404 3.418 3.378 3.402 194,781 +0.01(+0.21%)
Jul 22, 2004 3.404 3.404 3.371 3.395 198,140 +0.01(+0.21%)
Jul 21, 2004 3.402 3.402 3.371 3.387 274,961 -0.03(-0.84%)
Jul 20, 2004 3.435 3.435 3.395 3.416 266,565 -0.01(-0.42%)
Jul 19, 2004 3.461 3.461 3.409 3.430 233,822 -0.01(-0.21%)
Jul 16, 2004 3.418 3.445 3.399 3.437 188,904 +0.03(+0.98%)
Jul 15, 2004 3.399 3.433 3.397 3.404 225,846 -0.00(-0.14%)
Jul 14, 2004 3.418 3.447 3.402 3.409 235,081 -0.03(-0.76%)
Jul 13, 2004 3.459 3.459 3.421 3.435 269,923 +0.00(+0.00%)
Jul 12, 2004 3.426 3.490 3.426 3.435 404,256 -0.00(-0.07%)
Jul 09, 2004 3.454 3.454 3.418 3.437 151,543 -0.00(-0.14%)
Jul 08, 2004 3.442 3.442 3.418 3.442 146,506 +0.01(+0.42%)
Jul 07, 2004 3.447 3.449 3.421 3.428 290,073 -0.00(-0.07%)
Jul 06, 2004 3.406 3.447 3.406 3.430 437,839 +0.02(+0.63%)
Jul 02, 2004 3.354 3.442 3.354 3.409 681,736 +0.04(+1.20%)
Jul 01, 2004 3.325 3.371 3.325 3.368 321,977 +0.03(+1.00%)
Jun 30, 2004 3.318 3.335 3.287 3.335 393,761 +0.04(+1.23%)
Jun 29, 2004 3.275 3.306 3.247 3.295 289,234 +0.03(+0.80%)
Jun 28, 2004 3.290 3.295 3.249 3.268 238,439 +0.00(+0.07%)
Jun 25, 2004 3.268 3.268 3.235 3.266 319,458 -0.00(-0.07%)
Jun 24, 2004 3.264 3.295 3.256 3.268 309,803 +0.00(+0.00%)
Jun 23, 2004 3.292 3.295 3.252 3.268 332,472 -0.01(-0.44%)
Jun 22, 2004 3.330 3.330 3.280 3.283 340,448 -0.03(-0.79%)
Jun 21, 2004 3.316 3.330 3.290 3.309 232,142 +0.02(+0.51%)
Jun 18, 2004 3.280 3.333 3.280 3.292 262,367 +0.00(+0.07%)
Jun 17, 2004 3.297 3.302 3.275 3.290 279,998 -0.01(-0.22%)
Jun 16, 2004 3.264 3.297 3.259 3.297 247,675 +0.03(+0.87%)
Jun 15, 2004 3.237 3.287 3.228 3.268 407,194 +0.05(+1.48%)
Jun 14, 2004 3.275 3.275 3.211 3.221 443,296 -0.04(-1.31%)
Jun 10, 2004 3.297 3.297 3.240 3.264 340,028 -0.03(-0.94%)
Jun 09, 2004 3.323 3.335 3.283 3.295 335,830 -0.03(-0.86%)
Jun 08, 2004 3.359 3.364 3.311 3.323 274,961 -0.02(-0.71%)
Jun 07, 2004 3.359 3.364 3.325 3.347 316,520 -0.00(-0.14%)
Jun 04, 2004 3.342 3.368 3.337 3.352 273,282 +0.00(+0.14%)
Jun 03, 2004 3.345 3.371 3.345 3.347 232,982 -0.02(-0.64%)
Jun 02, 2004 3.376 3.404 3.349 3.368 653,610 +0.00(+0.14%)
Jun 01, 2004 3.378 3.380 3.337 3.364 298,469 -0.01(-0.21%)
May 28, 2004 3.359 3.378 3.337 3.371 370,253 +0.04(+1.07%)
May 27, 2004 3.330 3.361 3.311 3.335 400,478 +0.00(+0.00%)
May 26, 2004 3.333 3.335 3.311 3.335 411,812 +0.01(+0.36%)
May 25, 2004 3.287 3.323 3.275 3.323 410,552 +0.06(+1.82%)
May 24, 2004 3.256 3.278 3.221 3.264 384,945 +0.03(+1.03%)
May 21, 2004 3.178 3.235 3.175 3.230 631,361 +0.06(+1.80%)
May 20, 2004 3.204 3.225 3.149 3.173 511,721 -0.02(-0.52%)
May 19, 2004 3.152 3.202 3.144 3.190 466,804 +0.06(+1.90%)
May 18, 2004 3.147 3.161 3.121 3.130 407,614 -0.02(-0.53%)
May 17, 2004 3.147 3.175 3.144 3.147 370,673 -0.02(-0.75%)
May 14, 2004 3.166 3.175 3.121 3.171 383,686 +0.04(+1.14%)
May 13, 2004 3.142 3.166 3.080 3.135 490,312 +0.03(+0.92%)
May 12, 2004 3.125 3.142 3.061 3.106 437,839 -0.02(-0.69%)
May 11, 2004 3.049 3.142 3.040 3.128 699,367 +0.07(+2.34%)
May 10, 2004 3.166 3.166 3.037 3.056 1,117,056 -0.09(-2.73%)
May 07, 2004 3.309 3.309 3.073 3.142 1,254,747 -0.17(-5.04%)
May 06, 2004 3.316 3.318 3.252 3.309 424,825 +0.01(+0.36%)
May 05, 2004 3.287 3.356 3.254 3.297 522,636 +0.02(+0.58%)
May 04, 2004 3.304 3.309 3.247 3.278 535,649 -0.01(-0.29%)
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.