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 )

13.15 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2007 3.295 3.352 3.295 3.342 385,785 +0.07(+2.18%)
Aug 30, 2007 3.192 3.275 3.192 3.271 356,400 +0.01(+0.22%)
Aug 29, 2007 3.237 3.316 3.237 3.264 303,506 +0.03(+0.88%)
Aug 28, 2007 3.290 3.290 3.223 3.235 371,512 -0.04(-1.31%)
Aug 27, 2007 3.323 3.333 3.278 3.278 209,894 -0.04(-1.15%)
Aug 24, 2007 3.316 3.333 3.299 3.316 359,338 -0.01(-0.29%)
Aug 23, 2007 3.306 3.359 3.290 3.325 358,499 +0.03(+0.94%)
Aug 22, 2007 3.349 3.349 3.247 3.295 570,492 -0.04(-1.21%)
Aug 21, 2007 3.287 3.359 3.275 3.335 527,673 +0.08(+2.34%)
Aug 20, 2007 3.156 3.261 3.154 3.259 555,379 +0.14(+4.35%)
Aug 17, 2007 2.990 3.144 2.990 3.123 1,009,171 +0.15(+4.88%)
Aug 16, 2007 2.966 2.990 2.680 2.978 1,910,036 -0.04(-1.26%)
Aug 15, 2007 3.102 3.144 2.951 3.016 1,504,521 -0.15(-4.81%)
Aug 14, 2007 3.242 3.256 3.159 3.168 392,502 -0.08(-2.49%)
Aug 13, 2007 3.264 3.285 3.242 3.249 264,886 -0.01(-0.22%)
Aug 10, 2007 3.218 3.292 3.214 3.256 660,746 -0.03(-0.94%)
Aug 09, 2007 3.314 3.376 3.284 3.287 521,796 -0.09(-2.61%)
Aug 08, 2007 3.335 3.395 3.311 3.376 375,710 +0.08(+2.31%)
Aug 07, 2007 3.264 3.323 3.264 3.299 391,662 +0.02(+0.58%)
Aug 06, 2007 3.290 3.299 3.237 3.280 405,095 -0.03(-0.86%)
Aug 03, 2007 3.302 3.314 3.299 3.309 282,097 +0.00(+0.07%)
Aug 02, 2007 3.275 3.311 3.275 3.306 312,742 +0.04(+1.17%)
Aug 01, 2007 3.333 3.333 3.233 3.268 392,082 -0.02(-0.51%)
Jul 31, 2007 3.283 3.311 3.283 3.285 381,167 +0.01(+0.36%)
Jul 30, 2007 3.254 3.275 3.216 3.273 419,788 -0.01(-0.22%)
Jul 27, 2007 3.192 3.318 3.183 3.280 578,468 +0.09(+2.68%)
Jul 26, 2007 3.225 3.235 3.128 3.194 826,563 -0.05(-1.69%)
Jul 25, 2007 3.240 3.266 3.206 3.249 674,180 +0.04(+1.19%)
Jul 24, 2007 3.244 3.278 3.197 3.211 767,792 -0.07(-2.03%)
Jul 23, 2007 3.268 3.335 3.268 3.278 519,278 -0.04(-1.29%)
Jul 20, 2007 3.311 3.335 3.287 3.321 405,935 -0.00(-0.07%)
Jul 19, 2007 3.271 3.332 3.264 3.323 717,838 +0.05(+1.60%)
Jul 18, 2007 3.323 3.335 3.259 3.271 1,286,651 -0.10(-2.90%)
Jul 17, 2007 3.383 3.428 3.368 3.368 790,881 -0.05(-1.33%)
Jul 16, 2007 3.409 3.433 3.390 3.414 460,507 +0.00(+0.14%)
Jul 13, 2007 3.416 3.473 3.402 3.409 646,474 -0.03(-0.90%)
Jul 12, 2007 3.447 3.464 3.426 3.440 482,756 -0.01(-0.41%)
Jul 11, 2007 3.454 3.478 3.452 3.454 327,015 -0.00(-0.07%)
Jul 10, 2007 3.466 3.514 3.454 3.457 334,571 -0.05(-1.43%)
Jul 09, 2007 3.526 3.545 3.507 3.507 385,365 -0.02(-0.61%)
Jul 06, 2007 3.528 3.547 3.526 3.528 276,220 -0.02(-0.54%)
Jul 05, 2007 3.538 3.557 3.538 3.547 227,525 -0.01(-0.27%)
Jul 03, 2007 3.549 3.557 3.535 3.557 189,744 +0.02(+0.54%)
Jul 02, 2007 3.526 3.545 3.516 3.538 209,894 +0.00(+0.14%)
Jun 29, 2007 3.514 3.538 3.509 3.533 204,856 +0.02(+0.54%)
Jun 28, 2007 3.483 3.526 3.480 3.514 266,985 +0.03(+0.96%)
Jun 27, 2007 3.466 3.502 3.466 3.480 472,261 +0.03(+0.76%)
Jun 26, 2007 3.538 3.540 3.416 3.454 917,237 -0.08(-2.23%)
Jun 25, 2007 3.547 3.561 3.523 3.533 581,826 -0.00(-0.07%)
Jun 22, 2007 3.552 3.561 3.526 3.535 377,809 -0.03(-0.80%)
Jun 21, 2007 3.561 3.571 3.549 3.564 293,012 +0.00(+0.07%)
Jun 20, 2007 3.595 3.599 3.549 3.561 407,194 -0.04(-0.99%)
Jun 19, 2007 3.618 3.621 3.585 3.597 347,164 -0.01(-0.40%)
Jun 18, 2007 3.626 3.642 3.597 3.611 255,231 -0.02(-0.46%)
Jun 15, 2007 3.621 3.671 3.621 3.628 311,482 +0.02(+0.53%)
Jun 14, 2007 3.599 3.654 3.597 3.609 316,520 -0.00(-0.07%)
Jun 13, 2007 3.549 3.678 3.530 3.611 768,632 +0.07(+1.95%)
Jun 12, 2007 3.597 3.607 3.499 3.542 1,019,665 -0.08(-2.17%)
Jun 11, 2007 3.692 3.704 3.618 3.621 800,116 -0.10(-2.56%)
Jun 08, 2007 3.764 3.764 3.683 3.716 629,682 -0.06(-1.58%)
Jun 07, 2007 3.823 3.840 3.776 3.776 385,365 -0.08(-1.98%)
Jun 06, 2007 3.892 3.895 3.847 3.852 303,926 -0.05(-1.34%)
Jun 05, 2007 3.883 3.904 3.878 3.904 141,888 +0.02(+0.49%)
Jun 04, 2007 3.897 3.897 3.883 3.885 234,241 -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.