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, 2012 4.968 4.996 4.946 4.996 145,906 +0.03(+0.56%)
May 30, 2012 5.030 5.030 4.959 4.968 255,943 -0.06(-1.17%)
May 29, 2012 5.026 5.033 5.017 5.026 96,979 +0.00(+0.06%)
May 25, 2012 5.057 5.057 4.986 5.023 188,915 -0.03(-0.67%)
May 24, 2012 4.965 5.057 4.937 5.057 297,688 +0.09(+1.86%)
May 23, 2012 4.912 4.965 4.881 4.965 201,963 +0.05(+1.07%)
May 22, 2012 4.897 4.949 4.891 4.912 200,258 +0.02(+0.38%)
May 21, 2012 4.847 4.915 4.832 4.894 209,631 +0.05(+1.08%)
May 18, 2012 4.786 4.872 4.786 4.841 223,236 +0.06(+1.16%)
May 17, 2012 4.952 4.952 4.783 4.786 533,671 -0.13(-2.64%)
May 16, 2012 4.900 4.922 4.885 4.915 230,693 +0.02(+0.44%)
May 15, 2012 4.912 4.937 4.881 4.894 216,142 -0.02(-0.50%)
May 14, 2012 4.962 4.962 4.918 4.918 231,487 -0.06(-1.24%)
May 11, 2012 4.931 4.986 4.931 4.980 198,965 +0.04(+0.81%)
May 10, 2012 4.900 4.940 4.900 4.940 177,417 +0.03(+0.63%)
May 09, 2012 4.937 4.937 4.909 4.909 224,218 -0.04(-0.86%)
May 08, 2012 4.921 4.964 4.921 4.952 268,879 -0.00(-0.06%)
May 07, 2012 4.918 4.973 4.918 4.955 366,567 +0.00(+0.00%)
May 04, 2012 4.958 4.973 4.952 4.955 209,436 -0.02(-0.37%)
May 03, 2012 4.976 4.988 4.973 4.973 264,372 -0.01(-0.18%)
May 02, 2012 5.028 5.034 4.955 4.982 428,575 +0.04(+0.81%)
May 01, 2012 4.893 4.946 4.893 4.942 253,830 +0.05(+1.07%)
Apr 30, 2012 4.878 4.890 4.875 4.890 201,499 +0.00(+0.06%)
Apr 27, 2012 4.927 4.938 4.875 4.887 558,808 -0.07(-1.48%)
Apr 26, 2012 4.915 4.964 4.915 4.961 130,311 +0.05(+1.06%)
Apr 25, 2012 4.887 4.933 4.878 4.909 362,755 +0.02(+0.38%)
Apr 24, 2012 4.863 4.903 4.859 4.890 200,027 +0.03(+0.69%)
Apr 23, 2012 4.826 4.857 4.811 4.857 267,361 +0.03(+0.57%)
Apr 20, 2012 4.820 4.851 4.820 4.829 198,983 +0.02(+0.32%)
Apr 19, 2012 4.801 4.857 4.801 4.814 277,142 +0.01(+0.26%)
Apr 18, 2012 4.805 4.814 4.792 4.801 163,658 -0.01(-0.25%)
Apr 17, 2012 4.786 4.823 4.786 4.814 274,436 +0.03(+0.64%)
Apr 16, 2012 4.786 4.808 4.759 4.783 353,291 -0.01(-0.26%)
Apr 13, 2012 4.749 4.795 4.746 4.795 302,705 +0.04(+0.77%)
Apr 12, 2012 4.759 4.801 4.753 4.759 274,538 -0.02(-0.45%)
Apr 11, 2012 4.752 4.814 4.752 4.780 451,022 +0.03(+0.65%)
Apr 10, 2012 4.808 4.826 4.746 4.749 408,341 -0.05(-1.11%)
Apr 09, 2012 4.812 4.827 4.772 4.803 311,661 -0.01(-0.19%)
Apr 05, 2012 4.839 4.860 4.810 4.812 172,229 -0.03(-0.63%)
Apr 04, 2012 4.809 4.934 4.809 4.842 583,427 -0.03(-0.56%)
Apr 03, 2012 4.924 4.924 4.870 4.870 508,441 -0.05(-1.05%)
Apr 02, 2012 4.921 4.921 4.867 4.921 255,850 +0.04(+0.81%)
Mar 30, 2012 4.845 4.912 4.845 4.882 251,674 +0.01(+0.25%)
Mar 29, 2012 4.790 4.870 4.778 4.870 386,000 +0.07(+1.46%)
Mar 28, 2012 4.772 4.836 4.769 4.800 312,909 +0.03(+0.70%)
Mar 27, 2012 4.769 4.821 4.760 4.766 547,544 -0.05(-1.01%)
Mar 26, 2012 4.851 4.873 4.800 4.815 388,694 -0.02(-0.44%)
Mar 23, 2012 4.830 4.854 4.800 4.836 393,001 +0.01(+0.25%)
Mar 22, 2012 4.836 4.921 4.824 4.824 383,568 -0.02(-0.50%)
Mar 21, 2012 4.818 4.940 4.797 4.848 524,469 +0.02(+0.44%)
Mar 20, 2012 4.763 4.854 4.748 4.827 595,607 +0.03(+0.57%)
Mar 19, 2012 4.836 4.915 4.781 4.800 1,121,010 -0.10(-2.11%)
Mar 16, 2012 5.004 5.037 4.894 4.903 666,246 -0.12(-2.48%)
Mar 15, 2012 5.074 5.074 5.007 5.028 415,439 -0.05(-0.96%)
Mar 14, 2012 5.098 5.113 5.067 5.077 298,117 -0.05(-1.01%)
Mar 13, 2012 5.074 5.150 5.074 5.128 284,179 +0.03(+0.60%)
Mar 12, 2012 5.131 5.159 5.049 5.098 392,923 -0.05(-1.06%)
Mar 09, 2012 5.241 5.241 5.128 5.153 343,805 -0.08(-1.57%)
Mar 08, 2012 5.134 5.247 5.116 5.235 271,286 +0.09(+1.75%)
Mar 07, 2012 5.036 5.169 5.036 5.145 372,126 +0.12(+2.35%)
Mar 06, 2012 5.175 5.175 5.015 5.027 581,775 -0.17(-3.20%)
Mar 05, 2012 5.187 5.196 5.108 5.193 364,266 +0.01(+0.12%)
Mar 02, 2012 5.199 5.205 5.133 5.187 356,034 -0.02(-0.35%)
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.