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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 2.242 2.266 2.184 2.228 505,661 +0.04(+1.88%)
Apr 29, 2009 2.169 2.194 2.155 2.186 399,532 +0.04(+1.92%)
Apr 28, 2009 2.126 2.189 2.114 2.145 332,027 +0.02(+1.03%)
Apr 27, 2009 2.085 2.157 2.065 2.123 475,239 +0.01(+0.46%)
Apr 24, 2009 2.116 2.148 2.094 2.114 411,179 +0.01(+0.69%)
Apr 23, 2009 2.189 2.191 2.085 2.099 713,255 -0.08(-3.78%)
Apr 22, 2009 2.189 2.237 2.182 2.182 501,609 -0.06(-2.49%)
Apr 21, 2009 2.133 2.262 2.085 2.237 473,280 +0.09(+4.18%)
Apr 20, 2009 2.303 2.325 2.133 2.148 694,039 -0.19(-8.00%)
Apr 17, 2009 2.339 2.361 2.315 2.334 388,728 +0.01(+0.31%)
Apr 16, 2009 2.211 2.346 2.191 2.327 525,253 +0.12(+5.49%)
Apr 15, 2009 2.135 2.240 2.135 2.206 449,166 +0.05(+2.48%)
Apr 14, 2009 2.182 2.201 2.145 2.152 251,935 -0.04(-1.66%)
Apr 13, 2009 2.121 2.199 2.092 2.189 370,741 +0.07(+3.20%)
Apr 09, 2009 2.119 2.145 2.058 2.121 528,532 +0.08(+3.80%)
Apr 08, 2009 2.026 2.054 2.009 2.043 283,037 +0.02(+0.92%)
Apr 07, 2009 1.971 2.043 1.966 2.025 285,846 +0.04(+1.99%)
Apr 06, 2009 2.034 2.039 1.976 1.985 399,669 -0.03(-1.44%)
Apr 03, 2009 2.126 2.126 1.971 2.014 587,919 +0.05(+2.59%)
Apr 02, 2009 1.932 2.075 1.932 1.963 553,446 +0.06(+3.05%)
Apr 01, 2009 1.934 1.939 1.903 1.905 336,177 -0.04(-2.24%)
Mar 31, 2009 1.874 1.968 1.874 1.949 338,306 +0.08(+4.15%)
Mar 30, 2009 1.934 1.939 1.825 1.871 592,251 -0.09(-4.46%)
Mar 26, 2009 1.976 2.000 1.920 1.959 600,072 -0.04(-2.18%)
Mar 25, 2009 2.002 2.051 1.929 2.002 958,144 +0.05(+2.48%)
Mar 24, 2009 1.983 2.046 1.939 1.954 888,914 -0.01(-0.62%)
Mar 23, 2009 1.925 1.990 1.925 1.966 806,792 +0.18(+9.94%)
Mar 20, 2009 1.760 1.794 1.670 1.788 773,289 +0.05(+3.03%)
Mar 19, 2009 1.728 1.783 1.726 1.736 551,994 +0.01(+0.31%)
Mar 18, 2009 1.607 1.796 1.607 1.730 1,242,807 +0.10(+6.22%)
Mar 17, 2009 1.641 1.668 1.607 1.629 822,779 -0.05(-3.17%)
Mar 16, 2009 1.605 1.733 1.605 1.682 710,805 +0.07(+4.05%)
Mar 13, 2009 1.663 1.682 1.551 1.617 0 -0.05(-2.77%)
Mar 12, 2009 1.466 1.731 1.466 1.663 1,144,893 +0.20(+13.58%)
Mar 11, 2009 1.474 1.549 1.464 1.464 763,512 +0.01(+0.50%)
Mar 10, 2009 1.319 1.559 1.297 1.457 1,209,378 +0.13(+9.67%)
Mar 09, 2009 1.360 1.418 1.285 1.328 1,488,818 -0.16(-10.60%)
Mar 06, 2009 1.551 1.583 1.343 1.486 0 -0.12(-7.54%)
Mar 05, 2009 1.694 1.694 1.551 1.607 788,488 -0.11(-6.54%)
Mar 04, 2009 1.697 1.755 1.621 1.720 594,878 +0.03(+1.63%)
Mar 02, 2009 1.871 1.871 1.673 1.692 1,352,174 -0.15(-8.16%)
Feb 27, 2009 1.685 1.854 1.612 1.842 0 +0.08(+4.68%)
Feb 26, 2009 1.816 1.874 1.682 1.760 2,167,478 -0.18(-9.25%)
Feb 25, 2009 2.099 2.099 1.939 1.939 1,337,305 -0.16(-7.41%)
Feb 24, 2009 1.927 2.194 1.927 2.094 1,090,164 +0.15(+7.87%)
Feb 23, 2009 2.114 2.218 1.925 1.942 1,737,478 -0.24(-11.10%)
Feb 20, 2009 2.060 2.184 1.939 2.184 1,746,046 +0.00(+0.11%)
Feb 19, 2009 2.402 2.414 2.102 2.182 1,683,397 -0.24(-10.00%)
Feb 18, 2009 2.543 2.543 2.422 2.424 1,199,902 -0.13(-5.21%)
Feb 17, 2009 2.725 2.725 2.552 2.557 896,225 -0.20(-7.38%)
Feb 13, 2009 2.880 2.880 2.700 2.761 465,437 -0.09(-3.31%)
Feb 12, 2009 2.872 2.904 2.620 2.855 512,884 +0.00(+0.00%)
Feb 11, 2009 2.727 2.855 2.725 2.855 342,122 +0.09(+3.42%)
Feb 10, 2009 2.754 2.766 2.615 2.761 615,968 -0.02(-0.70%)
Feb 09, 2009 2.783 2.802 2.695 2.780 531,519 +0.00(+0.17%)
Feb 06, 2009 2.744 2.933 2.744 2.775 1,098,019 +0.03(+1.15%)
Feb 05, 2009 2.824 2.826 2.703 2.744 1,194,642 -0.07(-2.50%)
Feb 04, 2009 2.940 2.940 2.814 2.814 845,180 -0.07(-2.52%)
Feb 03, 2009 2.979 2.981 2.885 2.887 991,651 +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.