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 )

13.18 +0.08 (+0.62%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 3, 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, 2007 3.311 3.340 3.311 3.314 377,870 +0.01(+0.36%)
Jul 30, 2007 3.282 3.304 3.244 3.302 416,157 -0.01(-0.22%)
Jul 27, 2007 3.220 3.347 3.210 3.309 573,464 +0.09(+2.68%)
Jul 26, 2007 3.254 3.263 3.155 3.222 819,413 -0.06(-1.69%)
Jul 25, 2007 3.268 3.294 3.234 3.278 668,348 +0.04(+1.19%)
Jul 24, 2007 3.273 3.306 3.225 3.239 761,151 -0.07(-2.03%)
Jul 23, 2007 3.297 3.364 3.297 3.306 514,786 -0.04(-1.29%)
Jul 20, 2007 3.340 3.364 3.316 3.350 402,423 -0.00(-0.07%)
Jul 19, 2007 3.299 3.361 3.292 3.352 711,628 +0.05(+1.60%)
Jul 18, 2007 3.352 3.364 3.287 3.299 1,275,521 -0.10(-2.90%)
Jul 17, 2007 3.412 3.458 3.398 3.398 784,039 -0.05(-1.33%)
Jul 16, 2007 3.439 3.463 3.419 3.443 456,524 +0.00(+0.14%)
Jul 13, 2007 3.446 3.503 3.431 3.439 640,881 -0.03(-0.90%)
Jul 12, 2007 3.477 3.494 3.455 3.470 478,580 -0.01(-0.41%)
Jul 11, 2007 3.484 3.508 3.482 3.484 324,186 -0.00(-0.07%)
Jul 10, 2007 3.496 3.544 3.484 3.487 331,677 -0.05(-1.43%)
Jul 09, 2007 3.556 3.576 3.537 3.537 382,032 -0.02(-0.61%)
Jul 06, 2007 3.559 3.578 3.556 3.559 273,831 -0.02(-0.54%)
Jul 05, 2007 3.568 3.588 3.568 3.578 225,557 -0.01(-0.27%)
Jul 03, 2007 3.580 3.588 3.566 3.588 188,103 +0.02(+0.54%)
Jul 02, 2007 3.556 3.576 3.547 3.568 208,078 +0.00(+0.13%)
Jun 29, 2007 3.544 3.568 3.540 3.564 203,084 +0.02(+0.54%)
Jun 28, 2007 3.513 3.556 3.511 3.544 264,675 +0.03(+0.96%)
Jun 27, 2007 3.496 3.532 3.496 3.511 468,176 +0.03(+0.76%)
Jun 26, 2007 3.568 3.571 3.446 3.484 909,303 -0.08(-2.23%)
Jun 25, 2007 3.578 3.592 3.554 3.564 576,793 -0.00(-0.07%)
Jun 22, 2007 3.583 3.592 3.556 3.566 374,541 -0.03(-0.80%)
Jun 21, 2007 3.592 3.602 3.580 3.595 290,477 +0.00(+0.07%)
Jun 20, 2007 3.626 3.631 3.580 3.592 403,672 -0.04(-0.99%)
Jun 19, 2007 3.650 3.652 3.616 3.628 344,161 -0.01(-0.40%)
Jun 18, 2007 3.657 3.674 3.628 3.643 253,023 -0.02(-0.46%)
Jun 15, 2007 3.652 3.703 3.652 3.660 308,788 +0.02(+0.53%)
Jun 14, 2007 3.631 3.686 3.628 3.640 313,782 -0.00(-0.07%)
Jun 13, 2007 3.580 3.710 3.561 3.643 761,983 +0.07(+1.95%)
Jun 12, 2007 3.628 3.638 3.530 3.573 1,010,845 -0.08(-2.17%)
Jun 11, 2007 3.725 3.737 3.650 3.652 793,195 -0.10(-2.56%)
Jun 08, 2007 3.797 3.797 3.715 3.749 624,235 -0.06(-1.58%)
Jun 07, 2007 3.857 3.874 3.809 3.809 382,032 -0.08(-1.98%)
Jun 06, 2007 3.926 3.929 3.881 3.886 301,297 -0.05(-1.34%)
Jun 05, 2007 3.917 3.938 3.912 3.938 140,661 +0.02(+0.49%)
Jun 04, 2007 3.931 3.931 3.917 3.919 232,215 -0.01(-0.31%)
Jun 01, 2007 3.941 3.946 3.924 3.931 350,820 +0.00(+0.00%)
May 31, 2007 3.910 3.941 3.910 3.931 409,498 +0.02(+0.49%)
May 30, 2007 3.902 3.931 3.898 3.912 334,174 -0.00(-0.06%)
May 29, 2007 3.905 3.922 3.898 3.914 233,880 +0.02(+0.62%)
May 25, 2007 3.854 3.902 3.854 3.890 213,488 +0.04(+0.94%)
May 24, 2007 3.876 3.898 3.854 3.854 355,814 -0.03(-0.74%)
May 23, 2007 3.878 3.900 3.878 3.883 301,713 +0.00(+0.12%)
May 22, 2007 3.869 3.888 3.866 3.878 179,779 +0.01(+0.31%)
May 21, 2007 3.888 3.888 3.850 3.866 598,433 -0.03(-0.68%)
May 18, 2007 3.864 3.926 3.862 3.893 290,893 +0.03(+0.75%)
May 17, 2007 3.866 3.878 3.862 3.864 265,092 +0.00(+0.00%)
May 16, 2007 3.869 3.881 3.862 3.864 212,656 +0.00(+0.12%)
May 15, 2007 3.874 3.874 3.852 3.859 232,631 -0.00(-0.06%)
May 14, 2007 3.864 3.881 3.857 3.862 176,034 +0.00(+0.12%)
May 11, 2007 3.866 3.876 3.854 3.857 176,450 -0.00(-0.06%)
May 10, 2007 3.852 3.869 3.847 3.859 199,755 +0.00(+0.12%)
May 09, 2007 3.850 3.866 3.850 3.854 192,264 -0.02(-0.56%)
May 08, 2007 3.876 3.883 3.866 3.876 205,165 +0.00(+0.12%)
May 07, 2007 3.917 3.917 3.871 3.871 437,381 -0.01(-0.19%)
May 04, 2007 3.850 3.881 3.847 3.878 305,875 +0.01(+0.31%)
May 03, 2007 3.874 3.876 3.850 3.866 282,154 +0.01(+0.19%)
May 02, 2007 3.847 3.871 3.847 3.859 262,595 +0.01(+0.31%)
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.