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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 2.222 2.246 2.165 2.208 510,162 +0.04(+1.88%)
Apr 29, 2009 2.150 2.174 2.136 2.167 403,089 +0.04(+1.92%)
Apr 28, 2009 2.107 2.170 2.095 2.126 334,983 +0.02(+1.03%)
Apr 27, 2009 2.066 2.138 2.047 2.105 479,470 +0.01(+0.46%)
Apr 24, 2009 2.097 2.129 2.076 2.095 414,839 +0.01(+0.69%)
Apr 23, 2009 2.170 2.172 2.066 2.081 719,605 -0.08(-3.78%)
Apr 22, 2009 2.170 2.218 2.162 2.162 506,075 -0.06(-2.49%)
Apr 21, 2009 2.114 2.242 2.066 2.218 477,493 +0.09(+4.18%)
Apr 20, 2009 2.282 2.304 2.114 2.129 700,217 -0.19(-8.00%)
Apr 17, 2009 2.318 2.340 2.294 2.314 392,188 +0.01(+0.31%)
Apr 16, 2009 2.191 2.326 2.172 2.306 529,928 +0.12(+5.49%)
Apr 15, 2009 2.117 2.220 2.117 2.186 453,165 +0.05(+2.48%)
Apr 14, 2009 2.162 2.182 2.126 2.133 254,178 -0.04(-1.66%)
Apr 13, 2009 2.102 2.179 2.073 2.170 374,041 +0.07(+3.20%)
Apr 09, 2009 2.100 2.126 2.040 2.102 533,237 +0.08(+3.80%)
Apr 08, 2009 2.009 2.036 1.992 2.025 285,557 +0.02(+0.92%)
Apr 07, 2009 1.953 2.025 1.948 2.007 288,391 +0.04(+1.99%)
Apr 06, 2009 2.016 2.021 1.958 1.968 403,226 -0.03(-1.44%)
Apr 03, 2009 2.107 2.107 1.953 1.997 593,152 +0.05(+2.59%)
Apr 02, 2009 1.915 2.057 1.915 1.946 558,373 +0.06(+3.05%)
Apr 01, 2009 1.917 1.922 1.886 1.888 339,170 -0.04(-2.24%)
Mar 31, 2009 1.857 1.951 1.857 1.932 341,318 +0.08(+4.14%)
Mar 30, 2009 1.917 1.922 1.809 1.855 597,523 -0.09(-4.46%)
Mar 26, 2009 1.958 1.982 1.903 1.941 605,414 -0.04(-2.18%)
Mar 25, 2009 1.985 2.033 1.912 1.985 966,674 +0.05(+2.48%)
Mar 24, 2009 1.965 2.028 1.922 1.936 896,828 -0.01(-0.62%)
Mar 23, 2009 1.908 1.973 1.908 1.948 813,975 +0.18(+9.94%)
Mar 20, 2009 1.744 1.778 1.655 1.772 780,173 +0.05(+3.03%)
Mar 19, 2009 1.713 1.767 1.711 1.720 556,908 +0.01(+0.31%)
Mar 18, 2009 1.593 1.780 1.593 1.715 1,253,871 +0.10(+6.22%)
Mar 17, 2009 1.627 1.653 1.593 1.615 830,103 -0.05(-3.17%)
Mar 16, 2009 1.591 1.718 1.591 1.667 717,132 +0.06(+4.05%)
Mar 13, 2009 1.648 1.667 1.538 1.603 0 -0.05(-2.77%)
Mar 12, 2009 1.454 1.715 1.454 1.648 1,155,085 +0.20(+13.58%)
Mar 11, 2009 1.461 1.535 1.451 1.451 770,309 +0.01(+0.50%)
Mar 10, 2009 1.307 1.545 1.285 1.444 1,220,144 +0.13(+9.67%)
Mar 09, 2009 1.348 1.405 1.273 1.317 1,502,072 -0.16(-10.60%)
Mar 06, 2009 1.538 1.569 1.331 1.473 0 -0.12(-7.54%)
Mar 05, 2009 1.679 1.679 1.538 1.593 795,507 -0.11(-6.54%)
Mar 04, 2009 1.682 1.739 1.607 1.704 600,174 +0.03(+1.63%)
Mar 02, 2009 1.855 1.855 1.658 1.677 1,364,211 -0.15(-8.16%)
Feb 27, 2009 1.670 1.838 1.598 1.826 0 +0.08(+4.68%)
Feb 26, 2009 1.800 1.857 1.667 1.744 2,186,773 -0.18(-9.25%)
Feb 25, 2009 2.081 2.081 1.922 1.922 1,349,210 -0.15(-7.41%)
Feb 24, 2009 1.910 2.174 1.910 2.076 1,099,869 +0.15(+7.87%)
Feb 23, 2009 2.095 2.198 1.908 1.924 1,752,945 -0.24(-11.10%)
Feb 20, 2009 2.042 2.165 1.922 2.165 1,761,590 +0.00(+0.11%)
Feb 19, 2009 2.381 2.393 2.083 2.162 1,698,382 -0.24(-10.00%)
Feb 18, 2009 2.520 2.520 2.400 2.403 1,210,584 -0.13(-5.21%)
Feb 17, 2009 2.700 2.700 2.530 2.535 904,203 -0.20(-7.37%)
Feb 13, 2009 2.854 2.854 2.676 2.737 469,580 -0.09(-3.31%)
Feb 12, 2009 2.847 2.878 2.597 2.830 517,450 +0.00(+0.00%)
Feb 11, 2009 2.703 2.830 2.700 2.830 345,168 +0.09(+3.42%)
Feb 10, 2009 2.729 2.741 2.592 2.737 621,451 -0.02(-0.70%)
Feb 09, 2009 2.758 2.777 2.672 2.756 536,251 +0.00(+0.17%)
Feb 06, 2009 2.720 2.907 2.720 2.751 1,107,794 +0.03(+1.15%)
Feb 05, 2009 2.799 2.801 2.679 2.720 1,205,277 -0.07(-2.50%)
Feb 04, 2009 2.914 2.914 2.789 2.789 852,704 -0.07(-2.52%)
Feb 03, 2009 2.953 2.955 2.859 2.861 1,000,479 +0.01(+0.42%)
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.