Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2009 3.361 3.361 3.316 3.330 346,970 -0.00(-0.14%)
Nov 27, 2009 3.313 3.352 3.292 3.335 246,577 +0.00(+0.14%)
Nov 25, 2009 3.282 3.330 3.277 3.330 267,671 +0.04(+1.24%)
Nov 24, 2009 3.304 3.304 3.272 3.289 386,765 -0.00(-0.07%)
Nov 23, 2009 3.280 3.304 3.252 3.292 253,499 +0.02(+0.74%)
Nov 20, 2009 3.272 3.272 3.246 3.267 272,125 -0.00(-0.06%)
Nov 19, 2009 3.270 3.280 3.253 3.269 389,903 +0.01(+0.21%)
Nov 18, 2009 3.255 3.263 3.241 3.263 294,052 +0.03(+0.89%)
Nov 17, 2009 3.234 3.234 3.222 3.234 336,614 +0.02(+0.67%)
Nov 16, 2009 3.183 3.222 3.183 3.212 259,576 +0.02(+0.62%)
Nov 13, 2009 3.181 3.236 3.162 3.192 1,680,893 +0.01(+0.36%)
Nov 12, 2009 3.210 3.217 3.167 3.181 209,842 -0.01(-0.30%)
Nov 11, 2009 3.210 3.210 3.188 3.191 181,297 +0.01(+0.23%)
Nov 10, 2009 3.183 3.186 3.150 3.183 405,994 -0.01(-0.23%)
Nov 09, 2009 3.210 3.215 3.181 3.191 399,930 -0.02(-0.60%)
Nov 06, 2009 3.207 3.217 3.181 3.210 361,858 +0.00(+0.07%)
Nov 05, 2009 3.243 3.289 3.193 3.207 388,034 -0.05(-1.48%)
Nov 04, 2009 3.234 3.263 3.234 3.255 414,602 +0.04(+1.27%)
Nov 03, 2009 3.169 3.215 3.162 3.215 243,697 +0.03(+1.06%)
Nov 02, 2009 3.323 3.323 3.133 3.181 308,020 +0.04(+1.38%)
Oct 30, 2009 3.171 3.178 3.126 3.138 381,225 -0.03(-1.06%)
Oct 29, 2009 3.123 3.200 3.123 3.171 510,279 +0.05(+1.46%)
Oct 28, 2009 3.200 3.207 3.126 3.126 974,848 -0.07(-2.25%)
Oct 27, 2009 3.205 3.212 3.195 3.198 364,959 +0.01(+0.30%)
Oct 26, 2009 3.188 3.215 3.188 3.188 445,198 -0.02(-0.52%)
Oct 23, 2009 3.196 3.210 3.196 3.205 300,682 +0.01(+0.38%)
Oct 22, 2009 3.159 3.193 3.159 3.193 203,702 +0.02(+0.60%)
Oct 21, 2009 3.169 3.188 3.150 3.174 340,002 +0.01(+0.38%)
Oct 20, 2009 3.142 3.169 3.140 3.162 303,978 +0.04(+1.15%)
Oct 19, 2009 3.025 3.145 3.020 3.126 501,792 -0.00(-0.15%)
Oct 16, 2009 3.082 3.135 3.066 3.131 432,807 +0.01(+0.31%)
Oct 15, 2009 3.087 3.143 3.087 3.121 471,453 +0.00(+0.08%)
Oct 14, 2009 3.147 3.157 3.082 3.119 931,857 -0.01(-0.31%)
Oct 13, 2009 3.159 3.171 3.123 3.128 414,335 -0.04(-1.14%)
Oct 12, 2009 3.193 3.210 3.159 3.164 340,764 -0.02(-0.68%)
Oct 09, 2009 3.188 3.203 3.186 3.186 271,638 +0.00(+0.00%)
Oct 08, 2009 3.176 3.188 3.171 3.186 367,906 +0.01(+0.30%)
Oct 07, 2009 3.191 3.217 3.167 3.176 447,275 -0.03(-0.97%)
Oct 06, 2009 3.210 3.239 3.128 3.207 1,107,477 -0.02(-0.60%)
Oct 05, 2009 3.243 3.265 3.150 3.227 833,928 -0.04(-1.18%)
Oct 02, 2009 3.280 3.290 3.210 3.265 514,033 -0.05(-1.52%)
Oct 01, 2009 3.340 3.351 3.292 3.316 367,461 -0.03(-1.00%)
Sep 30, 2009 3.311 3.356 3.284 3.349 642,679 +0.06(+1.90%)
Sep 29, 2009 3.392 3.392 3.243 3.287 379,931 +0.04(+1.11%)
Sep 28, 2009 3.210 3.251 3.207 3.251 306,384 +0.04(+1.27%)
Sep 25, 2009 3.219 3.219 3.140 3.210 479,903 -0.01(-0.30%)
Sep 24, 2009 3.282 3.291 3.219 3.219 406,602 -0.07(-2.05%)
Sep 23, 2009 3.251 3.296 3.239 3.287 389,803 +0.04(+1.11%)
Sep 22, 2009 3.248 3.265 3.222 3.251 457,781 +0.02(+0.74%)
Sep 21, 2009 3.243 3.243 3.183 3.227 553,270 -0.02(-0.67%)
Sep 18, 2009 3.241 3.250 3.200 3.248 445,331 +0.03(+0.97%)
Sep 17, 2009 3.183 3.232 3.174 3.217 342,437 +0.09(+3.00%)
Sep 16, 2009 3.133 3.215 3.123 3.123 569,178 +0.01(+0.23%)
Sep 15, 2009 3.085 3.145 3.078 3.116 510,816 +0.02(+0.62%)
Sep 14, 2009 3.010 3.099 3.010 3.097 366,982 +0.06(+2.04%)
Sep 11, 2009 3.037 3.073 3.008 3.035 423,222 -0.02(-0.77%)
Sep 10, 2009 3.046 3.071 3.039 3.058 313,252 -0.00(-0.16%)
Sep 09, 2009 3.056 3.073 3.042 3.063 570,722 -0.04(-1.24%)
Sep 08, 2009 3.049 3.102 3.049 3.102 568,533 +0.04(+1.25%)
Sep 04, 2009 3.027 3.063 3.027 3.063 440,412 +0.06(+2.00%)
Sep 03, 2009 2.989 3.003 2.989 3.003 497,109 +0.00(+0.08%)
Sep 02, 2009 2.970 3.001 2.958 3.001 590,605 +0.02(+0.56%)
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.