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 )

12.94 +0.05 (+0.39%)
Streaming Delayed Price Updated: 12:28 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 30, 2008 3.566 3.576 3.544 3.544 181,814 -0.02(-0.61%)
May 29, 2008 3.590 3.604 3.566 3.566 221,736 -0.03(-0.93%)
May 28, 2008 3.600 3.602 3.580 3.600 160,969 +0.01(+0.18%)
May 27, 2008 3.576 3.614 3.571 3.593 197,553 +0.02(+0.56%)
May 26, 2008 3.552 3.590 3.552 3.573 0 +0.00(+0.00%)
May 23, 2008 3.552 3.590 3.552 3.573 269,003 +0.01(+0.41%)
May 22, 2008 3.566 3.578 3.542 3.559 158,589 -0.01(-0.40%)
May 21, 2008 3.580 3.592 3.556 3.573 129,591 +0.02(+0.54%)
May 20, 2008 3.588 3.604 3.542 3.554 283,665 -0.04(-1.07%)
May 19, 2008 3.624 3.645 3.590 3.592 516,088 -0.01(-0.16%)
May 16, 2008 3.578 3.612 3.564 3.598 217,966 +0.02(+0.56%)
May 15, 2008 3.549 3.580 3.540 3.578 228,307 +0.02(+0.54%)
May 14, 2008 3.528 3.581 3.513 3.559 241,029 +0.02(+0.54%)
May 13, 2008 3.568 3.568 3.518 3.540 239,298 -0.02(-0.61%)
May 12, 2008 3.590 3.597 3.561 3.561 231,470 -0.03(-0.87%)
May 09, 2008 3.602 3.602 3.580 3.592 121,563 +0.00(+0.00%)
May 08, 2008 3.566 3.592 3.564 3.592 242,357 +0.02(+0.47%)
May 07, 2008 3.590 3.602 3.571 3.576 371,395 -0.02(-0.47%)
May 06, 2008 3.571 3.592 3.564 3.592 303,453 +0.02(+0.61%)
May 05, 2008 3.595 3.604 3.568 3.571 175,801 -0.05(-1.26%)
May 02, 2008 3.568 3.626 3.568 3.616 280,173 +0.03(+0.80%)
May 01, 2008 3.566 3.588 3.559 3.588 321,381 +0.04(+1.22%)
Apr 30, 2008 3.520 3.552 3.518 3.544 179,471 +0.02(+0.68%)
Apr 29, 2008 3.523 3.532 3.503 3.520 244,488 -0.00(-0.07%)
Apr 28, 2008 3.484 3.528 3.484 3.523 378,016 +0.03(+0.96%)
Apr 25, 2008 3.496 3.496 3.465 3.489 170,711 -0.00(-0.07%)
Apr 24, 2008 3.477 3.580 3.427 3.491 360,487 +0.03(+0.97%)
Apr 23, 2008 3.436 3.460 3.412 3.458 230,521 +0.05(+1.48%)
Apr 22, 2008 3.422 3.431 3.376 3.407 185,797 +0.03(+0.78%)
Apr 21, 2008 3.506 3.604 3.381 3.381 497,786 -0.10(-2.76%)
Apr 18, 2008 3.412 3.482 3.404 3.477 454,734 +0.07(+2.04%)
Apr 17, 2008 3.367 3.431 3.367 3.407 228,794 +0.02(+0.57%)
Apr 16, 2008 3.374 3.408 3.374 3.388 318,077 +0.01(+0.43%)
Apr 15, 2008 3.431 3.431 3.364 3.374 362,285 -0.06(-1.68%)
Apr 14, 2008 3.496 3.496 3.403 3.431 216,459 +0.02(+0.63%)
Apr 11, 2008 3.455 3.475 3.371 3.410 356,846 -0.09(-2.61%)
Apr 10, 2008 3.463 3.501 3.460 3.501 230,134 +0.04(+1.11%)
Apr 09, 2008 3.455 3.472 3.439 3.463 246,781 -0.03(-0.76%)
Apr 08, 2008 3.489 3.503 3.477 3.489 269,253 +0.01(+0.28%)
Apr 07, 2008 3.496 3.505 3.477 3.479 462,454 +0.00(+0.07%)
Apr 04, 2008 3.496 3.499 3.463 3.477 168,905 -0.02(-0.55%)
Apr 03, 2008 3.489 3.498 3.463 3.496 270,918 +0.00(+0.14%)
Apr 02, 2008 3.451 3.499 3.451 3.491 503,550 +0.02(+0.55%)
Apr 01, 2008 3.458 3.472 3.439 3.472 230,301 +0.04(+1.19%)
Mar 31, 2008 3.453 3.455 3.415 3.431 141,077 +0.00(+0.00%)
Mar 28, 2008 3.484 3.484 3.431 3.431 142,791 -0.05(-1.45%)
Mar 27, 2008 3.499 3.508 3.460 3.482 211,054 -0.01(-0.34%)
Mar 26, 2008 3.460 3.508 3.369 3.494 663,874 +0.06(+1.89%)
Mar 25, 2008 3.484 3.484 3.400 3.429 279,657 -0.02(-0.63%)
Mar 24, 2008 3.412 3.484 3.412 3.451 464,847 +0.10(+3.09%)
Mar 21, 2008 3.292 3.362 3.280 3.347 272,999 +0.00(+0.00%)
Mar 20, 2008 3.292 3.362 3.280 3.347 272,999 +0.05(+1.38%)
Mar 19, 2008 3.306 3.316 3.258 3.302 309,267 +0.04(+1.10%)
Mar 18, 2008 3.208 3.304 3.186 3.266 510,208 +0.09(+2.80%)
Mar 17, 2008 3.268 3.290 3.117 3.177 781,143 -0.13(-3.93%)
Mar 14, 2008 3.321 3.323 3.270 3.306 301,235 -0.03(-0.79%)
Mar 13, 2008 3.299 3.340 3.249 3.333 294,402 +0.01(+0.43%)
Mar 12, 2008 3.328 3.335 3.292 3.318 270,918 -0.01(-0.22%)
Mar 11, 2008 3.299 3.326 3.275 3.326 235,744 +0.03(+0.87%)
Mar 10, 2008 3.333 3.336 3.275 3.297 633,807 -0.06(-1.93%)
Mar 07, 2008 3.316 3.362 3.292 3.362 299,841 +0.03(+0.79%)
Mar 06, 2008 3.340 3.362 3.333 3.335 446,536 -0.01(-0.22%)
Mar 05, 2008 3.287 3.350 3.287 3.342 464,847 +0.05(+1.38%)
Mar 04, 2008 3.280 3.306 3.280 3.297 330,012 -0.01(-0.36%)
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.