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 (%)
Sep 28, 2007 3.452 3.452 3.426 3.431 230,847 -0.00(-0.07%)
Sep 27, 2007 3.478 3.478 3.400 3.433 415,106 -0.03(-0.83%)
Sep 26, 2007 3.467 3.490 3.448 3.462 327,384 +0.00(+0.14%)
Sep 25, 2007 3.436 3.464 3.414 3.457 330,742 +0.01(+0.42%)
Sep 24, 2007 3.455 3.457 3.431 3.443 277,437 -0.01(-0.21%)
Sep 21, 2007 3.409 3.469 3.409 3.450 278,696 +0.05(+1.40%)
Sep 20, 2007 3.397 3.474 3.395 3.402 456,239 -0.00(-0.14%)
Sep 19, 2007 3.362 3.467 3.355 3.407 750,465 +0.06(+1.92%)
Sep 18, 2007 3.288 3.359 3.276 3.343 307,657 +0.07(+2.04%)
Sep 17, 2007 3.328 3.331 3.276 3.276 207,343 -0.05(-1.36%)
Sep 14, 2007 3.312 3.347 3.309 3.321 233,785 -0.02(-0.57%)
Sep 13, 2007 3.321 3.347 3.297 3.340 271,561 +0.03(+0.86%)
Sep 12, 2007 3.340 3.393 3.312 3.312 391,601 -0.06(-1.77%)
Sep 11, 2007 3.395 3.407 3.366 3.371 219,515 -0.02(-0.49%)
Sep 10, 2007 3.347 3.407 3.347 3.388 373,553 +0.04(+1.07%)
Sep 07, 2007 3.374 3.393 3.347 3.352 172,926 -0.04(-1.26%)
Sep 06, 2007 3.352 3.400 3.352 3.395 341,235 +0.02(+0.71%)
Sep 05, 2007 3.369 3.393 3.345 3.371 292,127 -0.01(-0.35%)
Sep 04, 2007 3.343 3.402 3.324 3.383 516,259 +0.04(+1.21%)
Aug 31, 2007 3.295 3.352 3.295 3.343 385,725 +0.07(+2.19%)
Aug 30, 2007 3.193 3.276 3.193 3.271 356,345 +0.01(+0.22%)
Aug 29, 2007 3.238 3.316 3.238 3.264 303,460 +0.03(+0.88%)
Aug 28, 2007 3.290 3.290 3.224 3.235 371,455 -0.04(-1.31%)
Aug 27, 2007 3.324 3.333 3.278 3.278 209,861 -0.04(-1.15%)
Aug 24, 2007 3.316 3.333 3.300 3.316 359,283 -0.01(-0.29%)
Aug 23, 2007 3.307 3.359 3.290 3.326 358,443 +0.03(+0.94%)
Aug 22, 2007 3.350 3.350 3.247 3.295 570,404 -0.04(-1.21%)
Aug 21, 2007 3.288 3.359 3.276 3.336 527,592 +0.08(+2.34%)
Aug 20, 2007 3.157 3.262 3.154 3.259 555,294 +0.14(+4.35%)
Aug 17, 2007 2.990 3.145 2.990 3.123 1,009,015 +0.15(+4.88%)
Aug 16, 2007 2.966 2.990 2.680 2.978 1,909,741 -0.04(-1.26%)
Aug 15, 2007 3.102 3.145 2.952 3.016 1,504,288 -0.15(-4.81%)
Aug 14, 2007 3.243 3.257 3.159 3.169 392,441 -0.08(-2.49%)
Aug 13, 2007 3.264 3.285 3.243 3.250 264,845 -0.01(-0.22%)
Aug 10, 2007 3.219 3.293 3.214 3.257 660,644 -0.03(-0.94%)
Aug 09, 2007 3.314 3.376 3.285 3.288 521,716 -0.09(-2.61%)
Aug 08, 2007 3.336 3.395 3.312 3.376 375,652 +0.08(+2.31%)
Aug 07, 2007 3.264 3.324 3.264 3.300 391,601 +0.02(+0.58%)
Aug 06, 2007 3.290 3.300 3.238 3.281 405,033 -0.03(-0.86%)
Aug 03, 2007 3.302 3.314 3.300 3.309 282,054 +0.00(+0.07%)
Aug 02, 2007 3.276 3.312 3.276 3.307 312,693 +0.04(+1.17%)
Aug 01, 2007 3.333 3.333 3.233 3.269 392,021 -0.02(-0.51%)
Jul 31, 2007 3.283 3.312 3.283 3.285 381,108 +0.01(+0.36%)
Jul 30, 2007 3.255 3.276 3.216 3.274 419,723 -0.01(-0.22%)
Jul 27, 2007 3.193 3.319 3.183 3.281 578,378 +0.09(+2.68%)
Jul 26, 2007 3.226 3.235 3.128 3.195 826,435 -0.05(-1.69%)
Jul 25, 2007 3.240 3.266 3.207 3.250 674,075 +0.04(+1.19%)
Jul 24, 2007 3.245 3.278 3.197 3.212 767,674 -0.07(-2.03%)
Jul 23, 2007 3.269 3.336 3.269 3.278 519,197 -0.04(-1.29%)
Jul 20, 2007 3.312 3.336 3.288 3.321 405,872 -0.00(-0.07%)
Jul 19, 2007 3.271 3.333 3.264 3.324 717,727 +0.05(+1.60%)
Jul 18, 2007 3.324 3.336 3.259 3.271 1,286,452 -0.10(-2.90%)
Jul 17, 2007 3.383 3.428 3.369 3.369 790,759 -0.05(-1.33%)
Jul 16, 2007 3.409 3.433 3.390 3.414 460,436 +0.00(+0.14%)
Jul 13, 2007 3.417 3.474 3.402 3.409 646,374 -0.03(-0.90%)
Jul 12, 2007 3.448 3.464 3.426 3.440 482,681 -0.01(-0.41%)
Jul 11, 2007 3.455 3.478 3.452 3.455 326,964 -0.00(-0.07%)
Jul 10, 2007 3.467 3.514 3.455 3.457 334,519 -0.05(-1.43%)
Jul 09, 2007 3.526 3.545 3.507 3.507 385,306 -0.02(-0.61%)
Jul 06, 2007 3.529 3.548 3.526 3.529 276,178 -0.02(-0.54%)
Jul 05, 2007 3.538 3.557 3.538 3.548 227,490 -0.01(-0.27%)
Jul 03, 2007 3.550 3.557 3.536 3.557 189,715 +0.02(+0.54%)
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.