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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2009 3.350 3.328 3.328 3.328 322,521 -0.00(-0.07%)
Dec 30, 2009 3.441 3.441 3.306 3.330 792,179 -0.08(-2.46%)
Dec 29, 2009 3.458 3.458 3.412 3.415 263,435 -0.02(-0.56%)
Dec 28, 2009 3.436 3.460 3.424 3.434 423,889 -0.01(-0.42%)
Dec 24, 2009 3.424 3.453 3.415 3.448 235,149 +0.02(+0.63%)
Dec 23, 2009 3.441 3.443 3.362 3.427 602,533 -0.10(-2.86%)
Dec 22, 2009 3.542 3.571 3.503 3.528 582,099 +0.00(+0.00%)
Dec 21, 2009 3.561 3.580 3.523 3.528 610,922 -0.00(-0.14%)
Dec 18, 2009 3.501 3.537 3.494 3.532 383,746 +0.05(+1.38%)
Dec 17, 2009 3.453 3.496 3.453 3.484 567,575 +0.04(+1.05%)
Dec 16, 2009 3.400 3.460 3.400 3.448 394,878 +0.05(+1.49%)
Dec 15, 2009 3.391 3.410 3.386 3.398 270,298 -0.03(-0.77%)
Dec 14, 2009 3.410 3.424 3.395 3.424 220,958 +0.02(+0.71%)
Dec 11, 2009 3.412 3.412 3.371 3.400 282,745 +0.01(+0.35%)
Dec 10, 2009 3.398 3.398 3.359 3.388 295,005 +0.01(+0.36%)
Dec 09, 2009 3.451 3.451 3.376 3.376 405,886 -0.04(-1.19%)
Dec 08, 2009 3.357 3.419 3.357 3.417 420,738 +0.04(+1.07%)
Dec 07, 2009 3.364 3.388 3.342 3.381 411,188 +0.03(+0.79%)
Dec 04, 2009 3.340 3.362 3.330 3.354 378,923 +0.02(+0.65%)
Dec 03, 2009 3.359 3.364 3.333 3.333 442,632 -0.02(-0.64%)
Dec 02, 2009 3.345 3.362 3.330 3.354 468,796 -0.01(-0.21%)
Dec 01, 2009 3.379 3.379 3.345 3.362 404,966 +0.03(+0.94%)
Nov 30, 2009 3.362 3.362 3.316 3.330 346,916 -0.00(-0.14%)
Nov 27, 2009 3.314 3.352 3.292 3.335 246,539 +0.00(+0.14%)
Nov 25, 2009 3.282 3.330 3.278 3.330 267,630 +0.04(+1.24%)
Nov 24, 2009 3.304 3.304 3.273 3.290 386,705 -0.00(-0.07%)
Nov 23, 2009 3.280 3.304 3.253 3.292 253,460 +0.02(+0.74%)
Nov 20, 2009 3.273 3.273 3.246 3.268 272,083 -0.00(-0.06%)
Nov 19, 2009 3.270 3.280 3.254 3.270 389,843 +0.01(+0.21%)
Nov 18, 2009 3.256 3.263 3.242 3.263 294,006 +0.03(+0.89%)
Nov 17, 2009 3.234 3.234 3.222 3.234 336,562 +0.02(+0.67%)
Nov 16, 2009 3.184 3.222 3.184 3.213 259,536 +0.02(+0.62%)
Nov 13, 2009 3.181 3.237 3.162 3.193 1,680,633 +0.01(+0.36%)
Nov 12, 2009 3.210 3.218 3.167 3.181 209,809 -0.01(-0.30%)
Nov 11, 2009 3.210 3.210 3.189 3.191 181,269 +0.01(+0.23%)
Nov 10, 2009 3.184 3.186 3.150 3.184 405,932 -0.01(-0.23%)
Nov 09, 2009 3.210 3.215 3.181 3.191 399,868 -0.02(-0.60%)
Nov 06, 2009 3.208 3.218 3.181 3.210 361,802 +0.00(+0.08%)
Nov 05, 2009 3.244 3.290 3.194 3.208 387,974 -0.05(-1.48%)
Nov 04, 2009 3.234 3.263 3.234 3.256 414,538 +0.04(+1.27%)
Nov 03, 2009 3.169 3.215 3.162 3.215 243,659 +0.03(+1.06%)
Nov 02, 2009 3.323 3.323 3.133 3.181 307,972 +0.04(+1.38%)
Oct 30, 2009 3.172 3.178 3.126 3.138 381,166 -0.03(-1.06%)
Oct 29, 2009 3.124 3.201 3.124 3.172 510,200 +0.05(+1.46%)
Oct 28, 2009 3.201 3.208 3.126 3.126 974,698 -0.07(-2.25%)
Oct 27, 2009 3.206 3.213 3.196 3.198 364,903 +0.01(+0.30%)
Oct 26, 2009 3.189 3.215 3.189 3.189 445,129 -0.02(-0.52%)
Oct 23, 2009 3.197 3.210 3.197 3.206 300,636 +0.01(+0.38%)
Oct 22, 2009 3.160 3.194 3.160 3.193 203,671 +0.02(+0.60%)
Oct 21, 2009 3.169 3.189 3.150 3.174 339,950 +0.01(+0.38%)
Oct 20, 2009 3.143 3.169 3.141 3.162 303,932 +0.04(+1.15%)
Oct 19, 2009 3.025 3.145 3.020 3.126 501,714 -0.00(-0.15%)
Oct 16, 2009 3.083 3.136 3.066 3.131 432,740 +0.01(+0.31%)
Oct 15, 2009 3.088 3.143 3.088 3.121 471,381 +0.00(+0.08%)
Oct 14, 2009 3.148 3.157 3.083 3.119 931,713 -0.01(-0.31%)
Oct 13, 2009 3.160 3.172 3.124 3.129 414,271 -0.04(-1.14%)
Oct 12, 2009 3.194 3.210 3.160 3.165 340,711 -0.02(-0.68%)
Oct 09, 2009 3.189 3.203 3.186 3.186 271,596 +0.00(+0.00%)
Oct 08, 2009 3.177 3.189 3.172 3.186 367,849 +0.01(+0.30%)
Oct 07, 2009 3.191 3.218 3.167 3.177 447,206 -0.03(-0.97%)
Oct 06, 2009 3.210 3.239 3.129 3.208 1,107,306 -0.02(-0.60%)
Oct 05, 2009 3.244 3.266 3.150 3.227 833,799 -0.04(-1.18%)
Oct 02, 2009 3.280 3.290 3.210 3.266 513,953 -0.05(-1.52%)
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.