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 (%)
Aug 31, 2005 3.654 3.657 3.642 3.653 221,648 +0.00(+0.03%)
Aug 30, 2005 3.652 3.654 3.630 3.652 248,094 -0.00(-0.07%)
Aug 29, 2005 3.633 3.659 3.630 3.654 195,621 +0.03(+0.79%)
Aug 26, 2005 3.626 3.642 3.621 3.626 175,891 -0.00(-0.13%)
Aug 25, 2005 3.649 3.661 3.609 3.630 202,337 -0.00(-0.13%)
Aug 24, 2005 3.607 3.666 3.607 3.635 304,766 +0.03(+0.73%)
Aug 23, 2005 3.609 3.623 3.597 3.609 272,862 -0.02(-0.53%)
Aug 22, 2005 3.609 3.630 3.597 3.628 197,300 +0.03(+0.86%)
Aug 19, 2005 3.585 3.607 3.573 3.597 303,087 +0.01(+0.40%)
Aug 18, 2005 3.568 3.590 3.561 3.583 283,357 +0.02(+0.60%)
Aug 17, 2005 3.566 3.585 3.547 3.561 405,935 -0.02(-0.53%)
Aug 16, 2005 3.616 3.616 3.561 3.580 367,314 -0.03(-0.79%)
Aug 15, 2005 3.609 3.614 3.592 3.609 232,562 +0.00(+0.00%)
Aug 12, 2005 3.588 3.626 3.578 3.609 288,814 +0.01(+0.26%)
Aug 11, 2005 3.592 3.633 3.583 3.599 305,186 +0.02(+0.67%)
Aug 10, 2005 3.585 3.597 3.566 3.576 285,036 -0.01(-0.20%)
Aug 09, 2005 3.573 3.607 3.555 3.583 272,862 +0.01(+0.40%)
Aug 08, 2005 3.614 3.626 3.564 3.568 447,074 -0.06(-1.58%)
Aug 05, 2005 3.621 3.642 3.621 3.626 144,407 -0.01(-0.33%)
Aug 04, 2005 3.645 3.657 3.638 3.638 238,439 -0.01(-0.16%)
Aug 03, 2005 3.657 3.657 3.640 3.643 281,677 -0.01(-0.36%)
Aug 02, 2005 3.638 3.661 3.626 3.657 486,114 +0.03(+0.85%)
Aug 01, 2005 3.642 3.642 3.609 3.626 391,242 -0.01(-0.20%)
Jul 29, 2005 3.633 3.638 3.618 3.633 257,330 +0.01(+0.26%)
Jul 28, 2005 3.611 3.623 3.611 3.623 200,658 +0.01(+0.33%)
Jul 27, 2005 3.599 3.621 3.585 3.611 238,439 +0.02(+0.66%)
Jul 26, 2005 3.604 3.604 3.580 3.588 328,694 -0.01(-0.40%)
Jul 25, 2005 3.592 3.618 3.585 3.602 272,862 +0.01(+0.20%)
Jul 22, 2005 3.597 3.616 3.573 3.595 376,969 +0.00(+0.13%)
Jul 21, 2005 3.578 3.618 3.578 3.590 342,547 +0.00(+0.13%)
Jul 20, 2005 3.547 3.588 3.545 3.585 425,245 +0.03(+0.80%)
Jul 19, 2005 3.549 3.561 3.545 3.557 483,596 +0.00(+0.00%)
Jul 18, 2005 3.571 3.573 3.552 3.557 236,340 -0.00(-0.13%)
Jul 15, 2005 3.566 3.576 3.545 3.561 380,747 +0.00(+0.07%)
Jul 14, 2005 3.576 3.580 3.549 3.559 579,727 -0.02(-0.60%)
Jul 13, 2005 3.580 3.595 3.538 3.580 556,219 -0.03(-0.73%)
Jul 12, 2005 3.588 3.614 3.588 3.607 433,641 +0.02(+0.60%)
Jul 11, 2005 3.573 3.595 3.564 3.585 474,780 +0.02(+0.47%)
Jul 08, 2005 3.557 3.573 3.557 3.568 334,571 +0.01(+0.34%)
Jul 07, 2005 3.549 3.573 3.549 3.557 396,699 -0.00(-0.13%)
Jul 06, 2005 3.566 3.566 3.549 3.561 358,499 +0.00(+0.07%)
Jul 05, 2005 3.542 3.571 3.533 3.559 640,596 +0.02(+0.47%)
Jul 01, 2005 3.554 3.573 3.526 3.542 876,098 -0.02(-0.54%)
Jun 30, 2005 3.521 3.568 3.518 3.561 1,406,290 +0.02(+0.54%)
Jun 29, 2005 3.692 3.714 3.480 3.542 2,580,018 -0.14(-3.75%)
Jun 28, 2005 3.664 3.719 3.657 3.680 505,005 +0.00(+0.13%)
Jun 27, 2005 3.678 3.704 3.669 3.676 482,336 +0.01(+0.19%)
Jun 24, 2005 3.652 3.692 3.642 3.669 242,637 +0.01(+0.26%)
Jun 23, 2005 3.647 3.680 3.640 3.659 457,989 +0.01(+0.26%)
Jun 22, 2005 3.618 3.659 3.618 3.649 225,846 +0.03(+0.72%)
Jun 21, 2005 3.621 3.635 3.611 3.623 269,504 +0.00(+0.07%)
Jun 20, 2005 3.609 3.633 3.609 3.621 266,985 -0.02(-0.46%)
Jun 17, 2005 3.630 3.657 3.621 3.638 226,685 +0.01(+0.18%)
Jun 16, 2005 3.638 3.645 3.607 3.631 332,892 +0.01(+0.34%)
Jun 15, 2005 3.626 3.630 3.581 3.618 441,197 -0.00(-0.07%)
Jun 14, 2005 3.585 3.642 3.578 3.621 393,761 +0.04(+1.13%)
Jun 13, 2005 3.630 3.630 3.549 3.580 636,399 -0.06(-1.57%)
Jun 10, 2005 3.642 3.664 3.633 3.638 451,272 -0.00(-0.07%)
Jun 09, 2005 3.647 3.657 3.618 3.640 377,809 -0.01(-0.39%)
Jun 08, 2005 3.664 3.714 3.652 3.654 390,822 -0.04(-1.03%)
Jun 07, 2005 3.645 3.699 3.642 3.692 433,641 +0.05(+1.24%)
Jun 06, 2005 3.633 3.657 3.616 3.647 550,762 +0.03(+0.92%)
Jun 03, 2005 3.616 3.654 3.597 3.614 483,596 +0.03(+0.80%)
Jun 02, 2005 3.585 3.633 3.576 3.585 713,220 +0.01(+0.33%)
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.