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: 4:10 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, 2013 5.736 5.783 5.571 5.585 905,801 -0.15(-2.64%)
May 30, 2013 5.753 5.877 5.699 5.736 999,240 -0.01(-0.18%)
May 29, 2013 5.887 5.904 5.601 5.746 2,205,526 -0.20(-3.39%)
May 28, 2013 6.143 6.173 5.887 5.948 993,113 -0.20(-3.28%)
May 24, 2013 6.187 6.214 6.106 6.150 217,197 -0.04(-0.60%)
May 23, 2013 6.126 6.217 6.111 6.187 413,494 +0.07(+1.21%)
May 22, 2013 6.083 6.163 6.083 6.113 379,162 +0.02(+0.39%)
May 21, 2013 6.130 6.130 6.049 6.089 618,124 -0.05(-0.82%)
May 20, 2013 6.200 6.207 6.083 6.140 688,312 -0.07(-1.19%)
May 17, 2013 6.264 6.264 6.197 6.214 302,904 -0.04(-0.70%)
May 16, 2013 6.281 6.288 6.247 6.257 174,268 -0.02(-0.32%)
May 15, 2013 6.298 6.311 6.269 6.278 175,951 +0.01(+0.11%)
May 13, 2013 6.331 6.331 6.268 6.271 192,980 -0.06(-1.01%)
May 10, 2013 6.311 6.338 6.298 6.335 124,872 +0.03(+0.53%)
May 09, 2013 6.308 6.321 6.294 6.301 246,353 -0.02(-0.31%)
May 08, 2013 6.280 6.331 6.247 6.321 306,399 +0.04(+0.64%)
May 07, 2013 6.250 6.280 6.230 6.280 205,950 +0.04(+0.70%)
May 06, 2013 6.240 6.274 6.237 6.237 247,054 +0.00(+0.05%)
May 03, 2013 6.254 6.277 6.234 6.234 233,167 -0.03(-0.43%)
May 02, 2013 6.230 6.274 6.224 6.260 373,572 +0.04(+0.65%)
May 01, 2013 6.224 6.224 6.167 6.220 315,725 +0.04(+0.70%)
Apr 30, 2013 6.157 6.177 6.150 6.177 178,030 +0.01(+0.22%)
Apr 29, 2013 6.234 6.234 6.157 6.163 169,481 -0.06(-0.91%)
Apr 26, 2013 6.254 6.254 6.190 6.220 244,177 -0.02(-0.27%)
Apr 25, 2013 6.217 6.237 6.210 6.237 153,053 +0.03(+0.43%)
Apr 24, 2013 6.207 6.230 6.197 6.210 210,136 +0.02(+0.27%)
Apr 23, 2013 6.170 6.210 6.137 6.193 334,857 +0.02(+0.33%)
Apr 22, 2013 6.160 6.173 6.140 6.173 111,984 +0.02(+0.38%)
Apr 19, 2013 6.110 6.183 6.110 6.150 203,193 +0.04(+0.60%)
Apr 18, 2013 6.086 6.133 6.086 6.113 160,244 +0.02(+0.33%)
Apr 17, 2013 6.120 6.120 6.056 6.093 189,232 -0.03(-0.44%)
Apr 16, 2013 6.066 6.120 6.066 6.120 197,852 +0.06(+0.94%)
Apr 15, 2013 6.070 6.100 6.043 6.063 163,871 +0.00(+0.00%)
Apr 12, 2013 6.056 6.073 6.030 6.063 160,932 +0.01(+0.11%)
Apr 11, 2013 6.086 6.093 6.033 6.056 228,209 -0.03(-0.49%)
Apr 10, 2013 6.050 6.096 6.050 6.086 310,205 +0.02(+0.39%)
Apr 09, 2013 6.103 6.120 6.053 6.063 359,990 -0.04(-0.59%)
Apr 08, 2013 6.102 6.132 6.083 6.099 143,165 -0.00(-0.05%)
Apr 05, 2013 6.066 6.126 6.066 6.102 193,645 +0.02(+0.33%)
Apr 04, 2013 6.116 6.146 6.082 6.082 291,139 -0.05(-0.81%)
Apr 03, 2013 6.139 6.185 6.102 6.132 150,425 -0.02(-0.38%)
Apr 02, 2013 6.116 6.189 6.109 6.155 265,959 +0.05(+0.76%)
Apr 01, 2013 6.159 6.192 6.106 6.109 281,168 -0.00(-0.05%)
Mar 28, 2013 6.052 6.146 6.052 6.112 303,640 +0.05(+0.77%)
Mar 27, 2013 6.059 6.096 6.049 6.066 191,160 -0.03(-0.44%)
Mar 26, 2013 6.149 6.159 6.049 6.092 410,590 -0.04(-0.65%)
Mar 25, 2013 6.175 6.209 6.129 6.132 182,549 -0.01(-0.22%)
Mar 22, 2013 6.222 6.232 6.146 6.146 293,690 -0.06(-0.96%)
Mar 21, 2013 6.136 6.242 6.129 6.205 367,129 +0.07(+1.14%)
Mar 20, 2013 6.079 6.139 6.026 6.136 270,559 +0.08(+1.37%)
Mar 19, 2013 6.016 6.076 6.016 6.052 211,429 +0.03(+0.55%)
Mar 18, 2013 5.959 6.062 5.926 6.019 403,219 +0.09(+1.57%)
Mar 15, 2013 6.092 6.103 5.866 5.926 1,100,475 -0.18(-2.89%)
Mar 14, 2013 6.109 6.149 6.082 6.102 318,720 -0.03(-0.43%)
Mar 13, 2013 6.159 6.189 6.102 6.129 246,002 -0.02(-0.27%)
Mar 12, 2013 6.172 6.192 6.122 6.146 281,394 -0.04(-0.70%)
Mar 11, 2013 6.189 6.232 6.155 6.189 235,857 +0.03(+0.54%)
Mar 08, 2013 6.209 6.229 6.139 6.155 437,909 -0.05(-0.86%)
Mar 07, 2013 6.242 6.265 6.205 6.209 245,936 -0.06(-0.89%)
Mar 06, 2013 6.258 6.327 6.254 6.264 282,123 +0.00(+0.05%)
Mar 05, 2013 6.175 6.297 6.175 6.261 223,896 +0.00(+0.00%)
Mar 04, 2013 6.228 6.268 6.228 6.261 286,757 +0.05(+0.80%)
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.