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 )

12.95 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2007 3.910 3.941 3.910 3.931 409,498 +0.02(+0.49%)
May 30, 2007 3.902 3.931 3.898 3.912 334,174 -0.00(-0.06%)
May 29, 2007 3.905 3.922 3.898 3.914 233,880 +0.02(+0.62%)
May 25, 2007 3.854 3.902 3.854 3.890 213,488 +0.04(+0.94%)
May 24, 2007 3.876 3.898 3.854 3.854 355,814 -0.03(-0.74%)
May 23, 2007 3.878 3.900 3.878 3.883 301,713 +0.00(+0.12%)
May 22, 2007 3.869 3.888 3.866 3.878 179,779 +0.01(+0.31%)
May 21, 2007 3.888 3.888 3.850 3.866 598,433 -0.03(-0.68%)
May 18, 2007 3.864 3.926 3.862 3.893 290,893 +0.03(+0.75%)
May 17, 2007 3.866 3.878 3.862 3.864 265,092 +0.00(+0.00%)
May 16, 2007 3.869 3.881 3.862 3.864 212,656 +0.00(+0.12%)
May 15, 2007 3.874 3.874 3.852 3.859 232,631 -0.00(-0.06%)
May 14, 2007 3.864 3.881 3.857 3.862 176,034 +0.00(+0.12%)
May 11, 2007 3.866 3.876 3.854 3.857 176,450 -0.00(-0.06%)
May 10, 2007 3.852 3.869 3.847 3.859 199,755 +0.00(+0.12%)
May 09, 2007 3.850 3.866 3.850 3.854 192,264 -0.02(-0.56%)
May 08, 2007 3.876 3.883 3.866 3.876 205,165 +0.00(+0.12%)
May 07, 2007 3.917 3.917 3.871 3.871 437,381 -0.01(-0.19%)
May 04, 2007 3.850 3.881 3.847 3.878 305,875 +0.01(+0.31%)
May 03, 2007 3.874 3.876 3.850 3.866 282,154 +0.01(+0.19%)
May 02, 2007 3.847 3.871 3.847 3.859 262,595 +0.01(+0.31%)
May 01, 2007 3.862 3.864 3.840 3.847 178,947 +0.00(+0.06%)
Apr 30, 2007 3.852 3.864 3.845 3.845 264,259 -0.00(-0.12%)
Apr 27, 2007 3.859 3.869 3.850 3.850 93,635 -0.01(-0.25%)
Apr 26, 2007 3.854 3.866 3.845 3.859 241,371 +0.01(+0.38%)
Apr 25, 2007 3.852 3.862 3.845 3.845 181,444 -0.01(-0.19%)
Apr 24, 2007 3.850 3.866 3.847 3.852 214,320 -0.00(-0.06%)
Apr 23, 2007 3.847 3.873 3.845 3.854 335,422 -0.01(-0.31%)
Apr 20, 2007 3.859 3.869 3.852 3.866 210,575 +0.01(+0.36%)
Apr 19, 2007 3.847 3.864 3.847 3.853 258,433 -0.01(-0.17%)
Apr 18, 2007 3.859 3.869 3.852 3.859 148,984 +0.00(+0.00%)
Apr 17, 2007 3.869 3.878 3.859 3.859 201,003 -0.01(-0.37%)
Apr 16, 2007 3.878 3.888 3.869 3.874 195,593 -0.01(-0.19%)
Apr 13, 2007 3.869 3.881 3.866 3.881 277,576 +0.01(+0.31%)
Apr 12, 2007 3.876 3.878 3.859 3.869 327,099 -0.01(-0.37%)
Apr 11, 2007 3.910 3.912 3.876 3.883 217,650 -0.00(-0.06%)
Apr 10, 2007 3.907 3.922 3.886 3.886 284,235 -0.04(-1.10%)
Apr 09, 2007 3.943 3.950 3.922 3.929 242,619 -0.00(-0.06%)
Apr 05, 2007 3.929 3.941 3.919 3.931 138,164 +0.01(+0.29%)
Apr 04, 2007 3.931 3.948 3.917 3.920 247,197 -0.01(-0.17%)
Apr 03, 2007 3.938 3.946 3.926 3.926 333,341 +0.00(+0.00%)
Apr 02, 2007 3.941 3.955 3.926 3.926 218,482 -0.00(-0.12%)
Mar 30, 2007 3.943 3.953 3.929 3.931 156,058 -0.00(-0.12%)
Mar 29, 2007 3.953 3.960 3.929 3.936 297,136 -0.01(-0.24%)
Mar 28, 2007 3.936 3.955 3.936 3.946 198,090 +0.01(+0.31%)
Mar 27, 2007 3.941 3.960 3.934 3.934 208,078 -0.01(-0.24%)
Mar 26, 2007 3.941 3.953 3.931 3.943 315,863 +0.01(+0.24%)
Mar 23, 2007 3.912 3.948 3.912 3.934 254,271 +0.01(+0.31%)
Mar 22, 2007 3.919 3.948 3.919 3.922 221,395 +0.00(+0.00%)
Mar 21, 2007 3.910 3.929 3.893 3.922 346,242 +0.01(+0.37%)
Mar 20, 2007 3.902 3.917 3.901 3.907 235,544 +0.01(+0.31%)
Mar 19, 2007 3.881 3.929 3.881 3.895 203,084 +0.02(+0.43%)
Mar 16, 2007 3.888 3.893 3.874 3.878 136,499 -0.00(-0.06%)
Mar 15, 2007 3.893 3.893 3.876 3.881 163,549 -0.01(-0.31%)
Mar 14, 2007 3.864 3.893 3.862 3.893 509,792 +0.03(+0.87%)
Mar 13, 2007 3.902 3.917 3.847 3.859 310,453 -0.04(-1.11%)
Mar 12, 2007 3.847 3.902 3.833 3.902 441,542 +0.06(+1.44%)
Mar 09, 2007 3.821 3.850 3.809 3.847 123,182 +0.03(+0.69%)
Mar 08, 2007 3.804 3.840 3.804 3.821 338,751 -0.02(-0.44%)
Mar 07, 2007 3.801 3.845 3.801 3.837 326,267 +0.03(+0.69%)
Mar 06, 2007 3.821 3.833 3.792 3.811 344,578 +0.03(+0.76%)
Mar 05, 2007 3.821 3.828 3.782 3.782 267,589 -0.04(-1.01%)
Mar 02, 2007 3.835 3.857 3.821 3.821 293,806 -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.