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 )

12.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2017 8.952 9.016 8.936 9.011 108,969 +0.05(+0.54%)
May 30, 2017 9.006 9.006 8.926 8.963 124,477 -0.02(-0.18%)
May 26, 2017 9.048 9.048 8.963 8.979 125,600 -0.02(-0.18%)
May 25, 2017 8.968 9.006 8.968 8.995 130,991 +0.03(+0.30%)
May 24, 2017 8.915 8.974 8.904 8.968 219,006 +0.02(+0.18%)
May 23, 2017 8.899 8.952 8.867 8.952 135,871 +0.09(+0.96%)
May 22, 2017 8.894 8.894 8.819 8.867 144,662 +0.07(+0.85%)
May 19, 2017 8.798 8.856 8.771 8.792 102,843 +0.02(+0.24%)
May 18, 2017 8.787 8.798 8.733 8.771 151,686 +0.03(+0.31%)
May 17, 2017 8.846 8.846 8.691 8.744 214,317 -0.06(-0.67%)
May 16, 2017 8.744 8.846 8.744 8.803 138,340 +0.05(+0.55%)
May 15, 2017 8.749 8.830 8.723 8.755 161,890 +0.01(+0.06%)
May 12, 2017 8.760 8.835 8.733 8.749 125,748 -0.02(-0.24%)
May 11, 2017 8.867 8.867 8.771 8.771 167,639 -0.07(-0.84%)
May 10, 2017 8.894 8.895 8.778 8.846 300,835 -0.06(-0.72%)
May 09, 2017 8.920 8.942 8.888 8.910 170,174 -0.02(-0.22%)
May 08, 2017 8.877 8.930 8.855 8.930 232,310 +0.07(+0.78%)
May 05, 2017 8.813 8.871 8.802 8.861 275,148 +0.06(+0.66%)
May 04, 2017 8.813 8.834 8.718 8.802 323,616 -0.02(-0.18%)
May 03, 2017 8.802 8.866 8.802 8.818 247,205 +0.02(+0.18%)
May 02, 2017 8.824 8.861 8.802 8.802 324,908 +0.01(+0.06%)
May 01, 2017 8.744 8.824 8.744 8.797 220,943 +0.06(+0.73%)
Apr 28, 2017 8.686 8.745 8.672 8.733 161,387 +0.07(+0.80%)
Apr 27, 2017 8.649 8.696 8.649 8.665 104,231 +0.01(+0.06%)
Apr 26, 2017 8.670 8.691 8.643 8.659 132,637 -0.01(-0.12%)
Apr 25, 2017 8.654 8.686 8.643 8.670 213,305 +0.04(+0.43%)
Apr 24, 2017 8.649 8.665 8.611 8.633 211,645 +0.02(+0.18%)
Apr 21, 2017 8.611 8.654 8.590 8.617 143,326 +0.02(+0.25%)
Apr 20, 2017 8.585 8.611 8.527 8.596 220,356 +0.02(+0.25%)
Apr 19, 2017 8.601 8.611 8.574 8.574 190,822 -0.01(-0.06%)
Apr 18, 2017 8.601 8.601 8.558 8.580 136,136 -0.02(-0.19%)
Apr 17, 2017 8.606 8.617 8.569 8.596 191,071 +0.02(+0.19%)
Apr 13, 2017 8.590 8.606 8.565 8.580 167,669 +0.02(+0.25%)
Apr 12, 2017 8.606 8.622 8.537 8.558 179,339 -0.06(-0.74%)
Apr 11, 2017 8.574 8.627 8.548 8.622 230,198 +0.09(+1.01%)
Apr 10, 2017 8.525 8.557 8.504 8.536 209,205 +0.03(+0.31%)
Apr 07, 2017 8.478 8.520 8.478 8.510 227,443 +0.02(+0.19%)
Apr 06, 2017 8.483 8.525 8.478 8.494 477,248 +0.02(+0.25%)
Apr 05, 2017 8.467 8.499 8.457 8.473 233,752 +0.01(+0.06%)
Apr 04, 2017 8.425 8.494 8.425 8.467 189,669 +0.04(+0.50%)
Apr 03, 2017 8.394 8.457 8.388 8.425 361,982 +0.02(+0.19%)
Mar 31, 2017 8.399 8.425 8.367 8.410 156,852 +0.02(+0.25%)
Mar 30, 2017 8.367 8.404 8.346 8.388 120,922 +0.03(+0.31%)
Mar 29, 2017 8.331 8.384 8.331 8.362 92,443 +0.04(+0.44%)
Mar 28, 2017 8.278 8.357 8.278 8.325 142,437 +0.05(+0.64%)
Mar 27, 2017 8.315 8.319 8.267 8.273 146,897 -0.05(-0.57%)
Mar 24, 2017 8.288 8.373 8.273 8.320 141,121 +0.02(+0.19%)
Mar 23, 2017 8.230 8.320 8.230 8.304 174,944 +0.06(+0.70%)
Mar 22, 2017 8.267 8.284 8.236 8.246 168,332 -0.02(-0.25%)
Mar 21, 2017 8.341 8.352 8.252 8.267 144,224 -0.06(-0.76%)
Mar 20, 2017 8.288 8.331 8.278 8.331 161,150 +0.08(+0.96%)
Mar 17, 2017 8.215 8.320 8.209 8.252 245,389 +0.03(+0.32%)
Mar 16, 2017 8.167 8.257 8.162 8.225 322,110 +0.06(+0.71%)
Mar 15, 2017 7.957 8.209 7.957 8.167 216,613 +0.23(+2.85%)
Mar 14, 2017 8.115 8.183 7.930 7.941 345,449 -0.21(-2.52%)
Mar 13, 2017 8.257 8.257 8.140 8.146 397,109 +0.04(+0.45%)
Mar 10, 2017 8.094 8.154 8.040 8.109 178,176 +0.03(+0.39%)
Mar 09, 2017 8.120 8.157 7.904 8.078 731,736 -0.07(-0.89%)
Mar 08, 2017 8.443 8.472 8.103 8.150 604,675 -0.28(-3.29%)
Mar 07, 2017 8.438 8.480 8.385 8.427 259,843 +0.03(+0.37%)
Mar 06, 2017 8.396 8.464 8.370 8.396 249,103 +0.02(+0.25%)
Mar 03, 2017 8.359 8.391 8.359 8.375 125,124 +0.01(+0.06%)
Mar 02, 2017 8.365 8.422 8.354 8.370 357,719 +0.05(+0.57%)
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.