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 -0.07 (-0.53%)
Official Closing Price Updated: 4:10 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 31, 2009 2.673 2.721 2.663 2.692 293,343 +0.02(+0.80%)
Jul 30, 2009 2.632 2.692 2.625 2.670 421,664 +0.05(+1.82%)
Jul 29, 2009 2.692 2.692 2.608 2.623 543,886 -0.06(-2.31%)
Jul 28, 2009 2.625 2.744 2.625 2.685 550,619 -0.07(-2.56%)
Jul 27, 2009 2.692 2.825 2.680 2.755 845,344 +0.11(+4.29%)
Jul 24, 2009 2.599 2.644 2.594 2.642 6,808 +0.04(+1.56%)
Jul 23, 2009 2.549 2.618 2.544 2.601 456,083 +0.03(+1.30%)
Jul 22, 2009 2.549 2.573 2.520 2.568 512,733 -0.01(-0.46%)
Jul 21, 2009 2.577 2.598 2.539 2.580 308,237 -0.01(-0.37%)
Jul 20, 2009 2.585 2.595 2.561 2.589 300,883 +0.02(+0.93%)
Jul 17, 2009 2.601 2.604 2.551 2.566 386,293 -0.05(-2.09%)
Jul 16, 2009 2.616 2.620 2.594 2.620 283,642 +0.00(+0.00%)
Jul 15, 2009 2.587 2.625 2.577 2.620 433,788 +0.07(+2.61%)
Jul 14, 2009 2.585 2.585 2.523 2.554 270,889 +0.02(+0.66%)
Jul 13, 2009 2.506 2.551 2.506 2.537 422,957 +0.02(+0.95%)
Jul 10, 2009 2.530 2.542 2.501 2.513 333,085 -0.04(-1.58%)
Jul 09, 2009 2.501 2.556 2.501 2.554 369,077 +0.04(+1.42%)
Jul 08, 2009 2.577 2.585 2.504 2.518 516,536 -0.05(-2.13%)
Jul 07, 2009 2.563 2.597 2.537 2.573 424,431 +0.00(+0.00%)
Jul 06, 2009 2.597 2.611 2.525 2.573 355,695 -0.07(-2.53%)
Jul 02, 2009 2.597 2.649 2.597 2.639 203,311 +0.01(+0.27%)
Jul 01, 2009 2.701 2.701 2.585 2.632 316,159 +0.06(+2.31%)
Jun 30, 2009 2.523 2.580 2.504 2.573 396,213 +0.05(+2.08%)
Jun 29, 2009 2.539 2.568 2.516 2.520 466,653 -0.02(-0.94%)
Jun 26, 2009 2.580 2.592 2.539 2.544 375,525 -0.02(-0.65%)
Jun 25, 2009 2.566 2.585 2.549 2.561 365,073 -0.01(-0.28%)
Jun 24, 2009 2.539 2.582 2.530 2.568 342,681 +0.03(+1.22%)
Jun 23, 2009 2.542 2.572 2.530 2.537 140,666 -0.00(-0.09%)
Jun 22, 2009 2.547 2.561 2.509 2.539 209,495 -0.03(-1.02%)
Jun 19, 2009 2.568 2.589 2.547 2.566 249,417 -0.01(-0.55%)
Jun 18, 2009 2.573 2.592 2.544 2.580 358,352 +0.03(+1.31%)
Jun 17, 2009 2.608 2.608 2.542 2.547 553,994 -0.01(-0.37%)
Jun 16, 2009 2.518 2.585 2.499 2.556 645,013 +0.09(+3.67%)
Jun 15, 2009 2.477 2.480 2.437 2.466 479,969 -0.04(-1.52%)
Jun 12, 2009 2.494 2.530 2.494 2.504 460,826 +0.00(+0.10%)
Jun 11, 2009 2.516 2.573 2.497 2.501 594,038 -0.03(-1.22%)
Jun 10, 2009 2.673 2.704 2.508 2.532 772,708 -0.12(-4.58%)
Jun 09, 2009 2.668 2.699 2.625 2.654 401,657 -0.00(-0.09%)
Jun 08, 2009 2.673 2.718 2.656 2.656 404,012 -0.06(-2.11%)
Jun 05, 2009 2.704 2.728 2.668 2.713 468,697 +0.06(+2.26%)
Jun 04, 2009 2.597 2.673 2.587 2.653 629,804 +0.07(+2.75%)
Jun 03, 2009 2.487 2.582 2.487 2.582 467,635 +0.06(+2.26%)
Jun 02, 2009 2.454 2.532 2.435 2.525 500,853 +0.08(+3.41%)
Jun 01, 2009 2.554 2.554 2.423 2.442 921,036 -0.06(-2.38%)
May 29, 2009 2.477 2.501 2.449 2.501 287,672 +0.04(+1.49%)
May 28, 2009 2.432 2.477 2.427 2.464 228,226 +0.02(+0.93%)
May 27, 2009 2.477 2.487 2.439 2.442 260,835 -0.01(-0.29%)
May 26, 2009 2.382 2.451 2.382 2.449 494,241 +0.05(+2.09%)
May 22, 2009 2.418 2.425 2.387 2.399 238,007 -0.02(-0.71%)
May 21, 2009 2.439 2.442 2.382 2.416 444,358 -0.03(-1.34%)
May 20, 2009 2.446 2.501 2.442 2.449 508,531 +0.01(+0.29%)
May 19, 2009 2.342 2.456 2.330 2.442 517,645 +0.10(+4.27%)
May 18, 2009 2.284 2.361 2.277 2.342 400,755 +0.06(+2.61%)
May 15, 2009 2.280 2.315 2.268 2.282 313,472 -0.00(-0.21%)
May 14, 2009 2.277 2.320 2.203 2.287 457,418 +0.01(+0.52%)
May 13, 2009 2.368 2.370 2.270 2.275 556,949 -0.09(-3.83%)
May 12, 2009 2.330 2.368 2.325 2.365 335,280 +0.03(+1.22%)
May 11, 2009 2.335 2.365 2.299 2.337 434,094 -0.01(-0.41%)
May 08, 2009 2.284 2.351 2.284 2.346 415,128 +0.08(+3.47%)
May 07, 2009 2.323 2.323 2.225 2.268 550,161 -0.04(-1.55%)
May 06, 2009 2.335 2.346 2.254 2.304 588,211 -0.02(-0.72%)
May 05, 2009 2.284 2.335 2.275 2.320 476,875 +0.05(+2.10%)
May 04, 2009 2.223 2.284 2.223 2.273 536,476 +0.07(+3.02%)
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.