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 )

13.22 +0.12 (+0.95%)
Streaming Delayed Price Updated: 12:24 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 30, 2010 3.917 3.943 3.905 3.917 243,841 -0.01(-0.19%)
Jul 29, 2010 3.940 3.940 3.908 3.925 220,195 +0.01(+0.13%)
Jul 28, 2010 3.948 3.950 3.897 3.920 239,239 -0.01(-0.26%)
Jul 27, 2010 3.945 3.950 3.892 3.930 542,519 +0.05(+1.24%)
Jul 26, 2010 3.897 3.922 3.867 3.882 396,452 -0.02(-0.58%)
Jul 23, 2010 3.879 3.907 3.877 3.905 286,463 +0.02(+0.52%)
Jul 22, 2010 3.895 3.895 3.864 3.885 361,657 +0.02(+0.39%)
Jul 21, 2010 3.892 3.892 3.837 3.869 378,014 +0.01(+0.26%)
Jul 20, 2010 3.837 3.874 3.819 3.859 305,546 +0.00(+0.06%)
Jul 19, 2010 3.857 3.867 3.816 3.857 307,323 +0.02(+0.40%)
Jul 16, 2010 3.842 3.842 3.780 3.842 227,385 +0.06(+1.54%)
Jul 15, 2010 3.763 3.788 3.730 3.783 445,567 +0.05(+1.29%)
Jul 14, 2010 3.768 3.806 3.733 3.735 634,987 -0.05(-1.33%)
Jul 13, 2010 3.842 3.885 3.778 3.786 529,695 -0.04(-0.99%)
Jul 12, 2010 3.867 3.882 3.824 3.824 310,259 -0.06(-1.56%)
Jul 09, 2010 3.885 3.887 3.847 3.885 299,734 +0.03(+0.79%)
Jul 08, 2010 3.879 3.895 3.842 3.854 332,946 -0.02(-0.42%)
Jul 07, 2010 3.853 3.878 3.818 3.870 420,845 +0.03(+0.85%)
Jul 06, 2010 3.883 3.883 3.770 3.838 399,641 -0.01(-0.26%)
Jul 02, 2010 3.848 3.855 3.840 3.848 338,938 -0.02(-0.39%)
Jul 01, 2010 3.828 3.863 3.800 3.863 306,690 +0.04(+1.12%)
Jun 30, 2010 3.777 3.820 3.775 3.820 324,670 +0.02(+0.59%)
Jun 29, 2010 3.800 3.800 3.765 3.798 312,256 +0.05(+1.27%)
Jun 25, 2010 3.750 3.770 3.727 3.750 376,517 +0.00(+0.00%)
Jun 24, 2010 3.790 3.790 3.750 3.750 241,883 -0.03(-0.66%)
Jun 23, 2010 3.785 3.825 3.750 3.775 244,278 -0.02(-0.53%)
Jun 22, 2010 3.787 3.840 3.750 3.795 576,682 -0.01(-0.13%)
Jun 21, 2010 3.823 3.823 3.772 3.800 394,238 +0.04(+1.00%)
Jun 18, 2010 3.762 3.798 3.762 3.762 252,409 -0.02(-0.46%)
Jun 17, 2010 3.790 3.790 3.755 3.780 328,376 +0.00(+0.07%)
Jun 16, 2010 3.787 3.790 3.725 3.777 554,510 +0.00(+0.07%)
Jun 15, 2010 3.752 3.777 3.735 3.775 405,270 +0.03(+0.87%)
Jun 14, 2010 3.735 3.757 3.700 3.742 360,249 +0.06(+1.64%)
Jun 11, 2010 3.644 3.690 3.627 3.682 322,694 +0.06(+1.52%)
Jun 10, 2010 3.659 3.662 3.607 3.627 352,241 -0.01(-0.34%)
Jun 09, 2010 3.677 3.680 3.599 3.639 370,959 +0.00(+0.11%)
Jun 08, 2010 3.615 3.660 3.593 3.635 386,756 +0.02(+0.69%)
Jun 07, 2010 3.620 3.625 3.583 3.610 360,990 +0.01(+0.35%)
Jun 04, 2010 3.598 3.610 3.526 3.598 279,762 -0.00(-0.07%)
Jun 03, 2010 3.578 3.613 3.553 3.600 497,670 +0.02(+0.63%)
Jun 02, 2010 3.598 3.598 3.538 3.578 323,673 -0.00(-0.07%)
Jun 01, 2010 3.556 3.593 3.523 3.580 458,704 +0.05(+1.48%)
May 28, 2010 3.528 3.563 3.506 3.528 198,178 -0.00(-0.07%)
May 27, 2010 3.566 3.566 3.493 3.531 587,458 +0.07(+1.94%)
May 26, 2010 3.451 3.513 3.443 3.463 6,020 +0.01(+0.29%)
May 25, 2010 3.453 3.461 3.376 3.453 421,231 -0.06(-1.63%)
May 24, 2010 3.496 3.536 3.478 3.511 293,757 +0.02(+0.71%)
May 21, 2010 3.359 3.486 3.239 3.486 927,498 +0.12(+3.63%)
May 20, 2010 3.338 3.366 3.319 3.364 880,746 -0.08(-2.46%)
May 19, 2010 3.441 3.504 3.409 3.448 596,324 -0.06(-1.70%)
May 18, 2010 3.526 3.553 3.493 3.508 304,854 -0.00(-0.07%)
May 17, 2010 3.536 3.561 3.441 3.511 626,721 -0.02(-0.70%)
May 14, 2010 3.536 3.645 3.531 3.536 404,061 -0.09(-2.61%)
May 13, 2010 3.610 3.650 3.600 3.630 318,989 +0.02(+0.66%)
May 12, 2010 3.608 3.628 3.598 3.607 352,886 +0.03(+0.73%)
May 11, 2010 3.585 3.620 3.561 3.580 592,567 -0.00(-0.03%)
May 10, 2010 3.552 3.596 3.525 3.581 579,821 +0.11(+3.06%)
May 07, 2010 3.371 3.542 3.371 3.475 1,366,462 +0.14(+4.15%)
May 06, 2010 3.616 3.628 3.141 3.337 3,430,295 -0.28(-7.79%)
May 05, 2010 3.648 3.685 3.604 3.619 583,322 -0.07(-2.01%)
May 04, 2010 3.732 3.735 3.683 3.693 333,885 -0.03(-0.93%)
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.