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 )

13.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2013 5.730 5.791 5.699 5.774 273,995 +0.03(+0.53%)
Jul 30, 2013 5.751 5.791 5.723 5.744 225,225 -0.01(-0.24%)
Jul 29, 2013 5.791 5.798 5.747 5.757 185,527 -0.03(-0.59%)
Jul 26, 2013 5.768 5.809 5.764 5.791 152,467 -0.00(-0.06%)
Jul 25, 2013 5.727 5.826 5.716 5.795 163,732 +0.02(+0.35%)
Jul 24, 2013 5.791 5.791 5.730 5.774 261,484 -0.03(-0.47%)
Jul 23, 2013 5.812 5.822 5.747 5.802 251,733 +0.03(+0.47%)
Jul 22, 2013 5.757 5.788 5.706 5.774 317,821 +0.04(+0.65%)
Jul 19, 2013 5.706 5.764 5.682 5.737 445,740 +0.04(+0.73%)
Jul 18, 2013 5.665 5.699 5.648 5.696 248,610 +0.07(+1.25%)
Jul 17, 2013 5.570 5.658 5.566 5.626 235,235 +0.07(+1.25%)
Jul 16, 2013 5.594 5.604 5.542 5.556 273,660 -0.02(-0.37%)
Jul 15, 2013 5.583 5.624 5.553 5.577 281,580 +0.01(+0.25%)
Jul 12, 2013 5.655 5.723 5.532 5.563 364,887 -0.06(-1.15%)
Jul 11, 2013 5.597 5.652 5.536 5.628 722,142 +0.13(+2.29%)
Jul 10, 2013 5.495 5.525 5.478 5.502 392,505 -0.00(-0.06%)
Jul 09, 2013 5.628 5.628 5.474 5.505 867,843 -0.08(-1.51%)
Jul 08, 2013 5.556 5.650 5.556 5.589 372,930 +0.00(+0.06%)
Jul 05, 2013 5.688 5.718 5.508 5.586 814,548 -0.16(-2.71%)
Jul 03, 2013 5.823 5.823 5.705 5.742 283,811 -0.09(-1.51%)
Jul 02, 2013 5.887 5.921 5.813 5.830 411,067 -0.04(-0.69%)
Jul 01, 2013 5.884 5.969 5.850 5.871 423,944 -0.03(-0.57%)
Jun 28, 2013 5.891 5.945 5.843 5.904 500,635 +0.03(+0.52%)
Jun 27, 2013 5.827 5.928 5.827 5.874 506,459 +0.05(+0.93%)
Jun 26, 2013 5.779 5.843 5.773 5.820 599,477 +0.06(+1.06%)
Jun 25, 2013 5.708 5.786 5.674 5.759 527,950 +0.08(+1.49%)
Jun 24, 2013 5.556 5.726 5.488 5.674 1,403,463 +0.02(+0.42%)
Jun 21, 2013 5.633 5.712 5.569 5.650 435,758 +0.02(+0.36%)
Jun 20, 2013 5.657 5.752 5.589 5.630 1,003,983 -0.15(-2.58%)
Jun 19, 2013 5.881 5.883 5.742 5.779 430,636 -0.09(-1.61%)
Jun 18, 2013 5.976 5.986 5.867 5.874 467,545 -0.10(-1.70%)
Jun 17, 2013 6.030 6.081 5.950 5.976 643,858 +0.05(+0.86%)
Jun 14, 2013 5.898 5.925 5.891 5.925 390,444 +0.06(+0.98%)
Jun 13, 2013 5.677 5.877 5.677 5.867 615,167 +0.19(+3.34%)
Jun 12, 2013 5.735 5.738 5.654 5.677 1,001,258 -0.06(-1.12%)
Jun 11, 2013 5.556 5.742 5.539 5.742 828,691 +0.11(+1.88%)
Jun 10, 2013 5.757 5.757 5.592 5.636 656,085 -0.13(-2.22%)
Jun 07, 2013 5.784 5.845 5.747 5.764 377,960 -0.04(-0.64%)
Jun 06, 2013 5.676 5.801 5.676 5.801 435,994 +0.14(+2.50%)
Jun 05, 2013 5.626 5.689 5.626 5.660 497,900 +0.04(+0.66%)
Jun 04, 2013 5.505 5.639 5.471 5.622 1,157,671 +0.12(+2.26%)
Jun 03, 2013 5.589 5.616 5.441 5.498 1,358,108 -0.09(-1.57%)
May 31, 2013 5.737 5.784 5.572 5.585 905,661 -0.15(-2.64%)
May 30, 2013 5.754 5.878 5.700 5.737 999,085 -0.01(-0.18%)
May 29, 2013 5.888 5.905 5.602 5.747 2,205,185 -0.20(-3.39%)
May 28, 2013 6.144 6.174 5.888 5.949 992,960 -0.20(-3.28%)
May 24, 2013 6.188 6.215 6.107 6.151 217,163 -0.04(-0.60%)
May 23, 2013 6.127 6.218 6.112 6.188 413,430 +0.07(+1.21%)
May 22, 2013 6.083 6.164 6.083 6.114 379,104 +0.02(+0.39%)
May 21, 2013 6.131 6.131 6.050 6.090 618,028 -0.05(-0.82%)
May 20, 2013 6.201 6.208 6.083 6.141 688,206 -0.07(-1.19%)
May 17, 2013 6.265 6.265 6.198 6.215 302,857 -0.04(-0.70%)
May 16, 2013 6.282 6.289 6.248 6.258 174,241 -0.02(-0.32%)
May 15, 2013 6.299 6.312 6.270 6.279 175,924 +0.01(+0.11%)
May 13, 2013 6.332 6.332 6.269 6.272 192,950 -0.06(-1.01%)
May 10, 2013 6.312 6.339 6.299 6.336 124,853 +0.03(+0.53%)
May 09, 2013 6.309 6.322 6.295 6.302 246,315 -0.02(-0.31%)
May 08, 2013 6.281 6.332 6.248 6.322 306,351 +0.04(+0.64%)
May 07, 2013 6.251 6.281 6.231 6.281 205,918 +0.04(+0.70%)
May 06, 2013 6.241 6.275 6.238 6.238 247,016 +0.00(+0.05%)
May 03, 2013 6.255 6.278 6.235 6.235 233,131 -0.03(-0.43%)
May 02, 2013 6.231 6.275 6.225 6.261 373,514 +0.04(+0.65%)
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.