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 )

13.15 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2006 3.729 3.738 3.695 3.712 223,712 -0.02(-0.45%)
Jul 28, 2006 3.714 3.733 3.700 3.729 190,974 +0.02(+0.58%)
Jul 27, 2006 3.686 3.712 3.676 3.707 190,134 +0.01(+0.39%)
Jul 26, 2006 3.705 3.707 3.676 3.693 197,270 +0.01(+0.32%)
Jul 25, 2006 3.645 3.693 3.645 3.681 301,781 +0.02(+0.65%)
Jul 24, 2006 3.629 3.662 3.629 3.657 333,260 +0.03(+0.85%)
Jul 21, 2006 3.652 3.652 3.612 3.626 249,735 +0.00(+0.00%)
Jul 20, 2006 3.629 3.667 3.621 3.626 247,636 -0.00(-0.07%)
Jul 19, 2006 3.574 3.638 3.569 3.629 313,113 +0.05(+1.26%)
Jul 18, 2006 3.621 3.633 3.579 3.583 250,994 -0.04(-1.12%)
Jul 17, 2006 3.579 3.645 3.577 3.624 343,333 +0.04(+1.00%)
Jul 14, 2006 3.595 3.605 3.579 3.588 184,678 -0.01(-0.26%)
Jul 13, 2006 3.557 3.607 3.550 3.598 210,281 +0.05(+1.41%)
Jul 12, 2006 3.538 3.562 3.529 3.548 240,081 +0.01(+0.27%)
Jul 11, 2006 3.538 3.562 3.500 3.538 164,531 -0.01(-0.34%)
Jul 10, 2006 3.543 3.559 3.529 3.550 254,772 +0.00(+0.07%)
Jul 07, 2006 3.557 3.569 3.542 3.548 140,607 -0.02(-0.60%)
Jul 06, 2006 3.531 3.571 3.531 3.569 273,659 +0.04(+1.08%)
Jul 05, 2006 3.512 3.559 3.502 3.531 274,499 +0.02(+0.47%)
Jul 03, 2006 3.488 3.514 3.462 3.514 145,644 +0.03(+0.96%)
Jun 30, 2006 3.509 3.512 3.469 3.481 328,223 -0.02(-0.61%)
Jun 29, 2006 3.490 3.509 3.471 3.502 335,359 +0.01(+0.34%)
Jun 28, 2006 3.467 3.514 3.467 3.490 400,835 +0.07(+2.09%)
Jun 27, 2006 3.529 3.555 3.412 3.419 445,326 -0.11(-3.17%)
Jun 26, 2006 3.543 3.562 3.529 3.531 175,864 -0.03(-0.80%)
Jun 23, 2006 3.552 3.593 3.550 3.559 258,969 -0.00(-0.13%)
Jun 22, 2006 3.567 3.586 3.555 3.564 232,946 -0.00(-0.07%)
Jun 21, 2006 3.540 3.567 3.540 3.567 223,292 +0.02(+0.67%)
Jun 20, 2006 3.540 3.567 3.538 3.543 354,246 -0.02(-0.60%)
Jun 19, 2006 3.583 3.595 3.550 3.564 286,251 -0.01(-0.40%)
Jun 16, 2006 3.574 3.605 3.564 3.579 190,134 +0.02(+0.67%)
Jun 15, 2006 3.569 3.600 3.548 3.555 258,969 +0.00(+0.00%)
Jun 14, 2006 3.562 3.586 3.555 3.555 215,318 -0.03(-0.86%)
Jun 13, 2006 3.593 3.610 3.562 3.586 272,820 -0.01(-0.27%)
Jun 12, 2006 3.586 3.612 3.567 3.595 164,531 -0.00(-0.07%)
Jun 09, 2006 3.583 3.605 3.564 3.598 233,785 +0.03(+0.94%)
Jun 08, 2006 3.574 3.586 3.540 3.564 224,971 -0.03(-0.73%)
Jun 07, 2006 3.598 3.617 3.576 3.590 200,627 +0.00(+0.00%)
Jun 06, 2006 3.640 3.640 3.576 3.590 211,540 -0.03(-0.86%)
Jun 05, 2006 3.610 3.643 3.610 3.621 156,137 +0.00(+0.13%)
Jun 02, 2006 3.602 3.636 3.586 3.617 376,072 +0.02(+0.60%)
Jun 01, 2006 3.602 3.619 3.583 3.595 219,935 -0.00(-0.07%)
May 31, 2006 3.590 3.607 3.579 3.598 203,985 +0.00(+0.00%)
May 30, 2006 3.633 3.634 3.583 3.598 220,354 -0.02(-0.53%)
May 26, 2006 3.605 3.631 3.605 3.617 128,855 +0.01(+0.40%)
May 25, 2006 3.588 3.609 3.583 3.602 240,921 +0.01(+0.20%)
May 24, 2006 3.602 3.620 3.586 3.595 243,859 -0.01(-0.40%)
May 23, 2006 3.593 3.619 3.574 3.610 256,870 +0.04(+1.13%)
May 22, 2006 3.588 3.600 3.562 3.569 264,006 -0.02(-0.66%)
May 19, 2006 3.562 3.605 3.557 3.593 223,292 +0.01(+0.27%)
May 18, 2006 3.574 3.598 3.569 3.583 142,705 +0.01(+0.27%)
May 17, 2006 3.629 3.629 3.555 3.574 342,074 -0.02(-0.66%)
May 16, 2006 3.586 3.631 3.574 3.598 217,836 +0.02(+0.60%)
May 15, 2006 3.598 3.633 3.574 3.576 122,559 -0.02(-0.60%)
May 12, 2006 3.621 3.669 3.581 3.598 221,194 -0.01(-0.20%)
May 11, 2006 3.693 3.696 3.586 3.605 332,840 -0.08(-2.26%)
May 10, 2006 3.681 3.712 3.671 3.688 220,774 +0.02(+0.58%)
May 09, 2006 3.686 3.686 3.657 3.667 243,019 -0.02(-0.58%)
May 08, 2006 3.681 3.705 3.674 3.688 180,061 +0.01(+0.39%)
May 05, 2006 3.669 3.681 3.652 3.674 194,751 +0.01(+0.33%)
May 04, 2006 3.681 3.693 3.648 3.662 235,464 -0.02(-0.52%)
May 03, 2006 3.705 3.712 3.681 3.681 235,464 -0.00(-0.13%)
May 02, 2006 3.667 3.717 3.667 3.686 262,746 +0.01(+0.26%)
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.