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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.64 -0.11 (-0.86%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 24, 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 30, 2008 2.436 2.461 2.276 2.279 1,179,975 -0.16(-6.65%)
Sep 29, 2008 2.570 2.587 2.323 2.441 988,706 -0.24(-8.95%)
Sep 26, 2008 2.570 2.681 2.570 2.681 0 -0.02(-0.72%)
Sep 25, 2008 2.594 2.739 2.575 2.701 610,997 +0.04(+1.51%)
Sep 24, 2008 2.756 2.764 2.584 2.660 655,475 -0.19(-6.68%)
Sep 23, 2008 2.982 2.994 2.851 2.851 319,609 -0.15(-5.08%)
Sep 22, 2008 2.982 3.004 2.861 3.004 528,183 -0.02(-0.56%)
Sep 19, 2008 2.909 3.021 2.824 3.021 0 +0.19(+6.77%)
Sep 18, 2008 2.800 2.907 2.449 2.829 1,885,939 -0.03(-1.10%)
Sep 17, 2008 3.072 3.072 2.836 2.861 1,970,519 -0.36(-11.15%)
Sep 16, 2008 3.030 3.236 2.800 3.220 1,983,022 +0.07(+2.16%)
Sep 15, 2008 3.215 3.285 3.130 3.152 577,969 -0.15(-4.48%)
Sep 12, 2008 3.346 3.346 3.236 3.300 416,436 -0.04(-1.23%)
Sep 11, 2008 3.370 3.370 3.300 3.341 307,049 -0.03(-0.86%)
Sep 10, 2008 3.409 3.409 3.353 3.370 355,603 -0.01(-0.36%)
Sep 09, 2008 3.430 3.430 3.367 3.382 311,884 +0.01(+0.36%)
Sep 08, 2008 3.406 3.455 3.360 3.370 522,354 +0.01(+0.29%)
Sep 05, 2008 3.341 3.382 3.338 3.360 0 +0.00(+0.00%)
Sep 04, 2008 3.382 3.385 3.360 3.360 309,565 -0.02(-0.65%)
Sep 03, 2008 3.416 3.426 3.375 3.382 284,886 -0.02(-0.64%)
Sep 02, 2008 3.406 3.428 3.396 3.404 291,148 +0.02(+0.50%)
Aug 29, 2008 3.413 3.413 3.377 3.387 153,638 +0.01(+0.36%)
Aug 28, 2008 3.404 3.432 3.375 3.375 558,657 -0.00(-0.14%)
Aug 27, 2008 3.384 3.399 3.355 3.379 462,998 +0.02(+0.50%)
Aug 26, 2008 3.360 3.406 3.348 3.363 477,385 +0.00(+0.07%)
Aug 25, 2008 3.384 3.384 3.360 3.360 174,081 -0.02(-0.50%)
Aug 22, 2008 3.353 3.382 3.353 3.377 299,703 +0.00(+0.14%)
Aug 21, 2008 3.389 3.404 3.370 3.372 264,200 -0.03(-0.93%)
Aug 20, 2008 3.375 3.409 3.370 3.404 371,224 +0.03(+1.01%)
Aug 19, 2008 3.360 3.392 3.360 3.370 349,750 +0.00(+0.00%)
Aug 18, 2008 3.372 3.382 3.360 3.370 145,186 -0.00(-0.14%)
Aug 15, 2008 3.406 3.406 3.350 3.375 0 +0.00(+0.14%)
Aug 14, 2008 3.346 3.377 3.336 3.370 149,802 +0.01(+0.36%)
Aug 13, 2008 3.365 3.382 3.336 3.358 313,558 +0.00(+0.00%)
Aug 12, 2008 3.394 3.394 3.350 3.358 189,442 -0.00(-0.07%)
Aug 11, 2008 3.355 3.375 3.331 3.360 233,280 +0.02(+0.56%)
Aug 08, 2008 3.297 3.350 3.285 3.341 188,988 +0.00(+0.10%)
Aug 07, 2008 3.365 3.365 3.314 3.338 257,547 -0.06(-1.64%)
Aug 06, 2008 3.418 3.418 3.370 3.394 230,587 -0.02(-0.57%)
Aug 05, 2008 3.396 3.423 3.394 3.413 217,998 +0.01(+0.21%)
Aug 04, 2008 3.396 3.430 3.394 3.406 161,945 -0.01(-0.21%)
Aug 01, 2008 3.377 3.416 3.353 3.413 170,834 +0.06(+1.73%)
Jul 31, 2008 3.316 3.355 3.312 3.355 228,632 +0.03(+0.95%)
Jul 30, 2008 3.329 3.353 3.300 3.324 210,903 -0.05(-1.37%)
Jul 29, 2008 3.370 3.392 3.273 3.370 258,104 +0.09(+2.73%)
Jul 28, 2008 3.338 3.338 3.249 3.280 240,000 +0.04(+1.20%)
Jul 25, 2008 3.280 3.280 3.239 3.241 215,911 -0.04(-1.11%)
Jul 24, 2008 3.382 3.394 3.278 3.278 326,160 -0.07(-2.10%)
Jul 23, 2008 3.343 3.370 3.336 3.348 237,302 +0.00(+0.15%)
Jul 22, 2008 3.326 3.370 3.300 3.343 237,405 +0.01(+0.29%)
Jul 21, 2008 3.333 3.394 3.321 3.333 274,884 -0.05(-1.36%)
Jul 18, 2008 3.430 3.430 3.331 3.380 212,178 +0.03(+1.01%)
Jul 17, 2008 3.309 3.360 3.290 3.346 314,128 +0.09(+2.76%)
Jul 16, 2008 3.236 3.273 3.101 3.256 623,351 +0.10(+3.23%)
Jul 15, 2008 3.152 3.224 2.963 3.154 1,088,106 -0.02(-0.69%)
Jul 14, 2008 3.273 3.273 3.176 3.176 457,371 -0.10(-2.96%)
Jul 11, 2008 3.309 3.330 3.256 3.273 325,801 -0.09(-2.74%)
Jul 10, 2008 3.336 3.372 3.324 3.365 314,115 -0.00(-0.14%)
Jul 09, 2008 3.365 3.413 3.355 3.370 244,248 -0.05(-1.42%)
Jul 08, 2008 3.321 3.418 3.224 3.418 702,053 +0.21(+6.66%)
Jul 07, 2008 3.377 3.377 3.193 3.205 416,812 -0.12(-3.71%)
Jul 04, 2008 3.326 3.392 3.304 3.329 182,070 +0.00(+0.00%)
Jul 03, 2008 3.326 3.392 3.304 3.329 182,070 -0.03(-0.94%)
Jul 02, 2008 3.370 3.443 3.346 3.360 370,081 -0.04(-1.07%)
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.