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, 2006 3.621 3.638 3.609 3.628 202,252 +0.00(+0.00%)
May 30, 2006 3.664 3.665 3.614 3.628 218,482 -0.02(-0.53%)
May 26, 2006 3.636 3.662 3.636 3.648 127,760 +0.01(+0.40%)
May 25, 2006 3.619 3.640 3.614 3.633 238,874 +0.01(+0.20%)
May 24, 2006 3.633 3.651 3.616 3.626 241,787 -0.01(-0.40%)
May 23, 2006 3.624 3.650 3.604 3.640 254,688 +0.04(+1.13%)
May 22, 2006 3.619 3.631 3.592 3.600 261,762 -0.02(-0.66%)
May 19, 2006 3.592 3.636 3.588 3.624 221,395 +0.01(+0.27%)
May 18, 2006 3.604 3.628 3.600 3.614 141,493 +0.01(+0.27%)
May 17, 2006 3.660 3.660 3.585 3.604 339,168 -0.02(-0.66%)
May 16, 2006 3.616 3.662 3.604 3.628 215,985 +0.02(+0.60%)
May 15, 2006 3.628 3.664 3.604 3.607 121,517 -0.02(-0.60%)
May 12, 2006 3.652 3.701 3.612 3.628 219,314 -0.01(-0.20%)
May 11, 2006 3.725 3.728 3.616 3.636 330,012 -0.08(-2.26%)
May 10, 2006 3.713 3.744 3.703 3.720 218,898 +0.02(+0.58%)
May 09, 2006 3.717 3.717 3.689 3.698 240,954 -0.02(-0.58%)
May 08, 2006 3.713 3.737 3.705 3.720 178,531 +0.01(+0.39%)
May 05, 2006 3.701 3.713 3.684 3.705 193,096 +0.01(+0.33%)
May 04, 2006 3.713 3.725 3.679 3.693 233,464 -0.02(-0.52%)
May 03, 2006 3.737 3.744 3.713 3.713 233,464 -0.00(-0.13%)
May 02, 2006 3.698 3.749 3.698 3.717 260,514 +0.01(+0.26%)
May 01, 2006 3.701 3.741 3.701 3.708 287,564 +0.00(+0.00%)
Apr 28, 2006 3.664 3.720 3.654 3.708 272,166 +0.06(+1.51%)
Apr 27, 2006 3.645 3.664 3.631 3.652 186,022 +0.00(+0.00%)
Apr 26, 2006 3.633 3.672 3.628 3.652 304,210 +0.01(+0.20%)
Apr 25, 2006 3.597 3.645 3.592 3.645 260,514 +0.03(+0.80%)
Apr 24, 2006 3.609 3.636 3.595 3.616 248,445 -0.01(-0.27%)
Apr 21, 2006 3.604 3.628 3.595 3.626 217,650 +0.01(+0.27%)
Apr 20, 2006 3.600 3.621 3.583 3.616 273,415 +0.04(+1.14%)
Apr 19, 2006 3.561 3.592 3.561 3.576 300,049 +0.01(+0.34%)
Apr 18, 2006 3.552 3.580 3.532 3.564 417,405 -0.00(-0.07%)
Apr 17, 2006 3.590 3.604 3.554 3.566 325,850 -0.04(-1.13%)
Apr 13, 2006 3.643 3.645 3.602 3.607 340,832 -0.04(-0.99%)
Apr 12, 2006 3.676 3.676 3.609 3.643 195,177 -0.00(-0.13%)
Apr 11, 2006 3.655 3.667 3.604 3.648 244,700 -0.03(-0.78%)
Apr 10, 2006 3.652 3.693 3.650 3.676 222,227 +0.03(+0.72%)
Apr 07, 2006 3.664 3.713 3.648 3.650 319,608 -0.07(-2.00%)
Apr 06, 2006 3.657 3.737 3.657 3.725 256,352 +0.06(+1.57%)
Apr 05, 2006 3.703 3.725 3.640 3.667 372,876 -0.04(-0.97%)
Apr 04, 2006 3.698 3.726 3.676 3.703 272,582 -0.01(-0.32%)
Apr 03, 2006 3.710 3.725 3.686 3.715 238,458 +0.02(+0.59%)
Mar 31, 2006 3.751 3.753 3.693 3.693 262,178 -0.03(-0.84%)
Mar 30, 2006 3.749 3.758 3.705 3.725 300,049 -0.03(-0.83%)
Mar 29, 2006 3.785 3.799 3.751 3.756 228,054 -0.00(-0.13%)
Mar 28, 2006 3.823 3.842 3.761 3.761 435,716 -0.08(-2.19%)
Mar 27, 2006 3.835 3.845 3.821 3.845 198,090 +0.01(+0.25%)
Mar 24, 2006 3.833 3.845 3.821 3.835 200,587 +0.00(+0.13%)
Mar 23, 2006 3.792 3.837 3.788 3.830 362,888 +0.03(+0.69%)
Mar 22, 2006 3.782 3.813 3.763 3.804 343,745 +0.03(+0.83%)
Mar 21, 2006 3.792 3.797 3.761 3.773 263,843 -0.01(-0.38%)
Mar 20, 2006 3.768 3.799 3.768 3.787 143,990 +0.00(+0.13%)
Mar 17, 2006 3.761 3.801 3.751 3.782 265,924 +0.01(+0.25%)
Mar 16, 2006 3.780 3.792 3.770 3.773 173,953 -0.01(-0.32%)
Mar 15, 2006 3.761 3.799 3.751 3.785 262,595 +0.00(+0.13%)
Mar 14, 2006 3.753 3.806 3.741 3.780 314,614 +0.04(+1.03%)
Mar 13, 2006 3.713 3.782 3.701 3.741 541,420 +0.02(+0.65%)
Mar 10, 2006 3.701 3.724 3.696 3.717 287,564 +0.02(+0.65%)
Mar 09, 2006 3.701 3.720 3.693 3.693 166,046 -0.02(-0.45%)
Mar 08, 2006 3.703 3.741 3.693 3.710 347,075 -0.04(-1.03%)
Mar 07, 2006 3.763 3.773 3.732 3.749 369,963 -0.02(-0.45%)
Mar 06, 2006 3.785 3.797 3.763 3.765 265,924 -0.03(-0.70%)
Mar 03, 2006 3.806 3.809 3.785 3.792 206,830 +0.01(+0.19%)
Mar 02, 2006 3.792 3.816 3.785 3.785 209,743 -0.02(-0.51%)
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.