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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.47 -0.17 (-1.34%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 25, 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 (%)
Sep 28, 2007 3.512 3.512 3.486 3.490 226,901 -0.00(-0.07%)
Sep 27, 2007 3.539 3.539 3.459 3.493 408,010 -0.03(-0.83%)
Sep 26, 2007 3.527 3.551 3.507 3.522 321,788 +0.00(+0.14%)
Sep 25, 2007 3.495 3.524 3.474 3.517 325,088 +0.01(+0.42%)
Sep 24, 2007 3.515 3.517 3.490 3.503 272,694 -0.01(-0.21%)
Sep 21, 2007 3.469 3.529 3.469 3.510 273,932 +0.05(+1.40%)
Sep 20, 2007 3.457 3.534 3.454 3.461 448,440 -0.00(-0.14%)
Sep 19, 2007 3.420 3.527 3.413 3.466 737,637 +0.07(+1.92%)
Sep 18, 2007 3.345 3.418 3.333 3.401 302,398 +0.07(+2.04%)
Sep 17, 2007 3.386 3.389 3.333 3.333 203,799 -0.05(-1.36%)
Sep 14, 2007 3.369 3.406 3.367 3.379 229,789 -0.02(-0.57%)
Sep 13, 2007 3.379 3.406 3.355 3.398 266,919 +0.03(+0.86%)
Sep 12, 2007 3.398 3.452 3.369 3.369 384,908 -0.06(-1.77%)
Sep 11, 2007 3.454 3.466 3.425 3.430 215,763 -0.02(-0.49%)
Sep 10, 2007 3.406 3.466 3.406 3.447 367,168 +0.04(+1.07%)
Sep 07, 2007 3.432 3.452 3.406 3.411 169,970 -0.04(-1.26%)
Sep 06, 2007 3.411 3.459 3.411 3.454 335,402 +0.02(+0.71%)
Sep 05, 2007 3.427 3.452 3.403 3.430 287,133 -0.01(-0.35%)
Sep 04, 2007 3.401 3.461 3.381 3.442 507,435 +0.04(+1.21%)
Aug 31, 2007 3.352 3.411 3.352 3.401 379,132 +0.07(+2.19%)
Aug 30, 2007 3.248 3.333 3.248 3.328 350,253 +0.01(+0.22%)
Aug 29, 2007 3.294 3.374 3.294 3.321 298,272 +0.03(+0.88%)
Aug 28, 2007 3.347 3.347 3.280 3.292 365,105 -0.04(-1.31%)
Aug 27, 2007 3.381 3.391 3.335 3.335 206,274 -0.04(-1.15%)
Aug 24, 2007 3.374 3.391 3.357 3.374 353,141 -0.01(-0.29%)
Aug 23, 2007 3.364 3.418 3.347 3.384 352,316 +0.03(+0.94%)
Aug 22, 2007 3.408 3.408 3.304 3.352 560,653 -0.04(-1.21%)
Aug 21, 2007 3.345 3.418 3.333 3.394 518,573 +0.08(+2.34%)
Aug 20, 2007 3.212 3.318 3.209 3.316 545,802 +0.14(+4.35%)
Aug 17, 2007 3.042 3.200 3.042 3.178 991,767 +0.15(+4.88%)
Aug 16, 2007 3.018 3.042 2.727 3.030 1,877,097 -0.04(-1.26%)
Aug 15, 2007 3.156 3.200 3.003 3.069 1,478,575 -0.16(-4.81%)
Aug 14, 2007 3.299 3.314 3.214 3.224 385,733 -0.08(-2.49%)
Aug 13, 2007 3.321 3.343 3.299 3.306 260,318 -0.01(-0.22%)
Aug 10, 2007 3.275 3.350 3.270 3.314 649,351 -0.03(-0.94%)
Aug 09, 2007 3.372 3.435 3.342 3.345 512,798 -0.09(-2.61%)
Aug 08, 2007 3.394 3.454 3.369 3.435 369,231 +0.08(+2.31%)
Aug 07, 2007 3.321 3.381 3.321 3.357 384,908 +0.02(+0.58%)
Aug 06, 2007 3.347 3.357 3.294 3.338 398,109 -0.03(-0.86%)
Aug 03, 2007 3.360 3.372 3.357 3.367 277,232 +0.00(+0.07%)
Aug 02, 2007 3.333 3.369 3.333 3.364 307,348 +0.04(+1.17%)
Aug 01, 2007 3.391 3.391 3.289 3.326 385,320 -0.02(-0.51%)
Jul 31, 2007 3.340 3.369 3.340 3.343 374,594 +0.01(+0.36%)
Jul 30, 2007 3.311 3.333 3.272 3.331 412,548 -0.01(-0.22%)
Jul 27, 2007 3.248 3.377 3.238 3.338 568,492 +0.09(+2.68%)
Jul 26, 2007 3.282 3.292 3.183 3.251 812,308 -0.06(-1.69%)
Jul 25, 2007 3.297 3.323 3.263 3.306 662,553 +0.04(+1.19%)
Jul 24, 2007 3.301 3.335 3.253 3.267 754,551 -0.07(-2.03%)
Jul 23, 2007 3.326 3.394 3.326 3.335 510,322 -0.04(-1.29%)
Jul 20, 2007 3.369 3.394 3.345 3.379 398,934 -0.00(-0.07%)
Jul 19, 2007 3.328 3.391 3.321 3.381 705,458 +0.05(+1.60%)
Jul 18, 2007 3.381 3.394 3.316 3.328 1,264,462 -0.10(-2.90%)
Jul 17, 2007 3.442 3.488 3.427 3.427 777,242 -0.05(-1.33%)
Jul 16, 2007 3.469 3.493 3.449 3.474 452,566 +0.00(+0.14%)
Jul 13, 2007 3.476 3.534 3.461 3.469 635,325 -0.03(-0.90%)
Jul 12, 2007 3.507 3.524 3.486 3.500 474,431 -0.01(-0.41%)
Jul 11, 2007 3.515 3.539 3.512 3.515 321,375 -0.00(-0.07%)
Jul 10, 2007 3.527 3.575 3.515 3.517 328,801 -0.05(-1.43%)
Jul 09, 2007 3.587 3.607 3.568 3.568 378,719 -0.02(-0.61%)
Jul 06, 2007 3.590 3.609 3.587 3.590 271,457 -0.02(-0.54%)
Jul 05, 2007 3.600 3.619 3.600 3.609 223,601 -0.01(-0.27%)
Jul 03, 2007 3.612 3.619 3.597 3.619 186,472 +0.02(+0.54%)
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.