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 )

13.25 +0.15 (+1.17%)
Streaming Delayed Price Updated: 10:55 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 (%)
Sep 30, 2005 3.676 3.696 3.647 3.656 201,836 +0.00(+0.11%)
Sep 29, 2005 3.648 3.693 3.636 3.652 153,145 +0.00(+0.07%)
Sep 28, 2005 3.643 3.672 3.643 3.650 186,854 +0.01(+0.26%)
Sep 27, 2005 3.633 3.679 3.626 3.640 523,525 +0.00(+0.13%)
Sep 26, 2005 3.660 3.662 3.607 3.636 433,635 -0.00(-0.13%)
Sep 23, 2005 3.640 3.672 3.604 3.640 360,808 +0.03(+0.93%)
Sep 22, 2005 3.616 3.624 3.604 3.607 344,994 -0.01(-0.20%)
Sep 21, 2005 3.650 3.655 3.612 3.614 276,328 -0.03(-0.73%)
Sep 20, 2005 3.614 3.652 3.614 3.640 297,136 +0.01(+0.33%)
Sep 19, 2005 3.667 3.676 3.609 3.628 428,225 +0.02(+0.67%)
Sep 16, 2005 3.689 3.604 3.604 3.604 230,967 -0.09(-2.41%)
Sep 15, 2005 3.725 3.732 3.664 3.693 212,656 -0.04(-1.03%)
Sep 14, 2005 3.749 3.786 3.713 3.732 330,012 -0.03(-0.70%)
Sep 13, 2005 3.773 3.797 3.729 3.758 283,402 +0.00(+0.13%)
Sep 12, 2005 3.785 3.794 3.753 3.753 224,308 -0.01(-0.26%)
Sep 09, 2005 3.761 3.785 3.725 3.763 309,204 +0.02(+0.51%)
Sep 08, 2005 3.744 3.753 3.732 3.744 268,421 +0.00(+0.06%)
Sep 07, 2005 3.717 3.746 3.705 3.741 195,177 +0.03(+0.84%)
Sep 06, 2005 3.715 3.741 3.689 3.710 307,540 +0.01(+0.26%)
Sep 02, 2005 3.689 3.717 3.680 3.701 308,788 +0.01(+0.26%)
Sep 01, 2005 3.689 3.705 3.679 3.691 365,385 +0.01(+0.17%)
Aug 31, 2005 3.686 3.689 3.674 3.685 219,730 +0.00(+0.03%)
Aug 30, 2005 3.684 3.686 3.662 3.684 245,948 -0.00(-0.07%)
Aug 29, 2005 3.664 3.691 3.662 3.686 193,929 +0.03(+0.79%)
Aug 26, 2005 3.657 3.674 3.652 3.657 174,369 -0.00(-0.13%)
Aug 25, 2005 3.681 3.693 3.640 3.662 200,587 -0.00(-0.13%)
Aug 24, 2005 3.638 3.698 3.638 3.667 302,130 +0.03(+0.73%)
Aug 23, 2005 3.640 3.655 3.628 3.640 270,502 -0.02(-0.53%)
Aug 22, 2005 3.640 3.662 3.628 3.660 195,593 +0.03(+0.86%)
Aug 19, 2005 3.616 3.638 3.604 3.628 300,465 +0.01(+0.40%)
Aug 18, 2005 3.600 3.621 3.592 3.614 280,906 +0.02(+0.60%)
Aug 17, 2005 3.597 3.616 3.578 3.592 402,423 -0.02(-0.53%)
Aug 16, 2005 3.648 3.648 3.592 3.612 364,137 -0.03(-0.79%)
Aug 15, 2005 3.640 3.645 3.624 3.640 230,551 +0.00(+0.00%)
Aug 12, 2005 3.619 3.657 3.609 3.640 286,316 +0.01(+0.26%)
Aug 11, 2005 3.624 3.664 3.614 3.631 302,546 +0.02(+0.67%)
Aug 10, 2005 3.616 3.628 3.597 3.607 282,570 -0.01(-0.20%)
Aug 09, 2005 3.604 3.638 3.586 3.614 270,502 +0.01(+0.40%)
Aug 08, 2005 3.645 3.657 3.595 3.600 443,207 -0.06(-1.58%)
Aug 05, 2005 3.652 3.674 3.652 3.657 143,158 -0.01(-0.33%)
Aug 04, 2005 3.676 3.689 3.669 3.669 236,377 -0.01(-0.16%)
Aug 03, 2005 3.689 3.689 3.672 3.675 279,241 -0.01(-0.36%)
Aug 02, 2005 3.669 3.693 3.657 3.689 481,909 +0.03(+0.85%)
Aug 01, 2005 3.674 3.674 3.640 3.657 387,858 -0.01(-0.20%)
Jul 29, 2005 3.664 3.669 3.650 3.664 255,104 +0.01(+0.26%)
Jul 28, 2005 3.643 3.655 3.643 3.655 198,923 +0.01(+0.33%)
Jul 27, 2005 3.631 3.652 3.616 3.643 236,377 +0.02(+0.66%)
Jul 26, 2005 3.636 3.636 3.612 3.619 325,850 -0.01(-0.40%)
Jul 25, 2005 3.624 3.650 3.616 3.633 270,502 +0.01(+0.20%)
Jul 22, 2005 3.628 3.648 3.604 3.626 373,709 +0.00(+0.13%)
Jul 21, 2005 3.609 3.650 3.609 3.621 339,584 +0.00(+0.13%)
Jul 20, 2005 3.578 3.619 3.576 3.616 421,567 +0.03(+0.80%)
Jul 19, 2005 3.580 3.592 3.576 3.588 479,412 +0.00(+0.00%)
Jul 18, 2005 3.602 3.604 3.583 3.588 234,296 -0.00(-0.13%)
Jul 15, 2005 3.597 3.607 3.576 3.592 377,454 +0.00(+0.07%)
Jul 14, 2005 3.607 3.612 3.580 3.590 574,712 -0.02(-0.60%)
Jul 13, 2005 3.612 3.626 3.568 3.612 551,408 -0.03(-0.73%)
Jul 12, 2005 3.619 3.645 3.619 3.638 429,890 +0.02(+0.60%)
Jul 11, 2005 3.604 3.626 3.595 3.616 470,673 +0.02(+0.47%)
Jul 08, 2005 3.588 3.604 3.588 3.600 331,677 +0.01(+0.33%)
Jul 07, 2005 3.580 3.604 3.580 3.588 393,268 -0.00(-0.13%)
Jul 06, 2005 3.597 3.597 3.580 3.592 355,398 +0.00(+0.07%)
Jul 05, 2005 3.573 3.602 3.564 3.590 635,055 +0.02(+0.47%)
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.