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 )

13.26 +0.16 (+1.22%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Aug 31, 2010 4.024 4.037 3.986 4.024 393 +0.03(+0.78%)
Aug 30, 2010 3.994 3.996 3.948 3.993 297,561 +0.01(+0.37%)
Aug 27, 2010 3.979 3.979 3.926 3.979 282,584 +0.04(+1.10%)
Aug 26, 2010 4.035 4.035 3.928 3.935 450,057 -0.09(-2.15%)
Aug 25, 2010 4.017 4.037 3.958 4.022 320,169 +0.00(+0.00%)
Aug 24, 2010 4.045 4.052 3.996 4.022 292,530 -0.04(-0.94%)
Aug 23, 2010 4.042 4.065 4.037 4.060 226,331 +0.02(+0.57%)
Aug 20, 2010 4.055 4.055 3.938 4.037 379,260 +0.00(+0.06%)
Aug 19, 2010 4.068 4.068 3.989 4.035 375,938 +0.00(+0.06%)
Aug 18, 2010 4.063 4.063 4.024 4.032 277,537 -0.01(-0.19%)
Aug 17, 2010 4.042 4.070 4.014 4.040 419,702 +0.02(+0.38%)
Aug 16, 2010 4.009 4.027 3.984 4.024 205,760 +0.02(+0.38%)
Aug 13, 2010 4.009 4.012 3.961 4.009 235,082 +0.02(+0.45%)
Aug 12, 2010 3.968 3.991 3.940 3.991 261,561 -0.01(-0.13%)
Aug 11, 2010 4.007 4.007 3.930 3.996 487,520 -0.02(-0.57%)
Aug 10, 2010 4.019 4.019 3.981 4.019 341,726 -0.02(-0.40%)
Aug 09, 2010 4.018 4.043 4.008 4.036 443,910 +0.03(+0.69%)
Aug 06, 2010 4.008 4.038 3.980 4.008 598,931 +0.01(+0.28%)
Aug 05, 2010 3.980 4.003 3.955 3.997 503,825 +0.03(+0.74%)
Aug 04, 2010 3.985 3.985 3.924 3.967 389,861 -0.01(-0.13%)
Aug 03, 2010 3.937 3.985 3.919 3.972 450,064 +0.05(+1.16%)
Aug 02, 2010 3.952 3.952 3.897 3.927 533,845 +0.01(+0.26%)
Jul 30, 2010 3.917 3.942 3.904 3.917 243,879 -0.01(-0.19%)
Jul 29, 2010 3.940 3.940 3.907 3.924 220,230 +0.01(+0.13%)
Jul 28, 2010 3.947 3.950 3.897 3.919 239,276 -0.01(-0.26%)
Jul 27, 2010 3.945 3.950 3.892 3.929 542,603 +0.05(+1.24%)
Jul 26, 2010 3.897 3.922 3.866 3.881 396,513 -0.02(-0.58%)
Jul 23, 2010 3.879 3.907 3.876 3.904 286,507 +0.02(+0.52%)
Jul 22, 2010 3.894 3.894 3.864 3.884 361,712 +0.02(+0.39%)
Jul 21, 2010 3.892 3.892 3.836 3.869 378,072 +0.01(+0.26%)
Jul 20, 2010 3.836 3.874 3.818 3.859 305,593 +0.00(+0.06%)
Jul 19, 2010 3.856 3.866 3.816 3.856 307,370 +0.02(+0.40%)
Jul 16, 2010 3.841 3.841 3.779 3.841 227,420 +0.06(+1.54%)
Jul 15, 2010 3.763 3.788 3.730 3.783 445,636 +0.05(+1.29%)
Jul 14, 2010 3.768 3.806 3.732 3.735 635,086 -0.05(-1.34%)
Jul 13, 2010 3.841 3.884 3.778 3.785 529,777 -0.04(-0.99%)
Jul 12, 2010 3.866 3.881 3.823 3.823 310,307 -0.06(-1.56%)
Jul 09, 2010 3.884 3.886 3.846 3.884 299,780 +0.03(+0.79%)
Jul 08, 2010 3.879 3.894 3.841 3.854 332,998 -0.02(-0.42%)
Jul 07, 2010 3.852 3.877 3.817 3.870 420,910 +0.03(+0.85%)
Jul 06, 2010 3.882 3.882 3.769 3.837 399,703 -0.01(-0.26%)
Jul 02, 2010 3.847 3.855 3.840 3.847 338,990 -0.02(-0.39%)
Jul 01, 2010 3.827 3.862 3.799 3.862 306,737 +0.04(+1.12%)
Jun 30, 2010 3.777 3.820 3.774 3.820 324,721 +0.02(+0.59%)
Jun 29, 2010 3.799 3.799 3.764 3.797 312,304 +0.05(+1.27%)
Jun 25, 2010 3.749 3.769 3.727 3.749 376,575 +0.00(+0.00%)
Jun 24, 2010 3.789 3.789 3.749 3.749 241,921 -0.03(-0.66%)
Jun 23, 2010 3.784 3.825 3.749 3.774 244,315 -0.02(-0.53%)
Jun 22, 2010 3.787 3.840 3.749 3.794 576,771 -0.01(-0.13%)
Jun 21, 2010 3.822 3.822 3.772 3.799 394,299 +0.04(+1.00%)
Jun 18, 2010 3.762 3.797 3.762 3.762 252,448 -0.02(-0.46%)
Jun 17, 2010 3.789 3.789 3.754 3.779 328,427 +0.00(+0.07%)
Jun 16, 2010 3.787 3.789 3.724 3.777 554,596 +0.00(+0.07%)
Jun 15, 2010 3.752 3.777 3.734 3.774 405,333 +0.03(+0.87%)
Jun 14, 2010 3.734 3.757 3.699 3.742 360,305 +0.06(+1.64%)
Jun 11, 2010 3.644 3.689 3.626 3.681 322,744 +0.06(+1.52%)
Jun 10, 2010 3.659 3.661 3.606 3.626 352,296 -0.01(-0.34%)
Jun 09, 2010 3.676 3.679 3.599 3.639 371,016 +0.00(+0.11%)
Jun 08, 2010 3.615 3.660 3.592 3.635 386,815 +0.02(+0.69%)
Jun 07, 2010 3.620 3.625 3.582 3.610 361,045 +0.01(+0.35%)
Jun 04, 2010 3.597 3.610 3.525 3.597 279,805 -0.00(-0.07%)
Jun 03, 2010 3.577 3.612 3.553 3.600 497,747 +0.02(+0.63%)
Jun 02, 2010 3.597 3.597 3.538 3.577 323,723 -0.00(-0.07%)
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.