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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2009 3.311 3.357 3.285 3.350 642,579 +0.06(+1.90%)
Sep 29, 2009 3.393 3.393 3.244 3.287 379,872 +0.04(+1.11%)
Sep 28, 2009 3.210 3.251 3.208 3.251 306,337 +0.04(+1.27%)
Sep 25, 2009 3.220 3.220 3.141 3.210 479,829 -0.01(-0.30%)
Sep 24, 2009 3.282 3.292 3.220 3.220 406,539 -0.07(-2.05%)
Sep 23, 2009 3.251 3.297 3.239 3.287 389,743 +0.04(+1.11%)
Sep 22, 2009 3.249 3.266 3.222 3.251 457,710 +0.02(+0.74%)
Sep 21, 2009 3.244 3.244 3.184 3.227 553,185 -0.02(-0.67%)
Sep 18, 2009 3.242 3.251 3.201 3.249 445,263 +0.03(+0.97%)
Sep 17, 2009 3.184 3.233 3.174 3.218 342,384 +0.09(+3.00%)
Sep 16, 2009 3.133 3.215 3.124 3.124 569,090 +0.01(+0.23%)
Sep 15, 2009 3.085 3.145 3.078 3.117 510,737 +0.02(+0.62%)
Sep 14, 2009 3.011 3.100 3.011 3.097 366,925 +0.06(+2.04%)
Sep 11, 2009 3.037 3.073 3.008 3.035 423,156 -0.02(-0.77%)
Sep 10, 2009 3.047 3.072 3.040 3.059 313,203 -0.00(-0.16%)
Sep 09, 2009 3.057 3.073 3.042 3.064 570,634 -0.04(-1.24%)
Sep 08, 2009 3.049 3.102 3.049 3.102 568,445 +0.04(+1.25%)
Sep 04, 2009 3.028 3.064 3.027 3.064 440,344 +0.06(+2.00%)
Sep 03, 2009 2.989 3.004 2.989 3.004 497,033 +0.00(+0.08%)
Sep 02, 2009 2.970 3.001 2.958 3.001 590,514 +0.02(+0.56%)
Sep 01, 2009 3.033 3.033 2.970 2.984 538,677 +0.01(+0.24%)
Aug 31, 2009 2.965 2.980 2.956 2.977 343,741 +0.01(+0.49%)
Aug 28, 2009 2.920 2.963 2.920 2.963 312,521 +0.04(+1.48%)
Aug 27, 2009 2.996 3.004 2.891 2.920 712,664 -0.06(-2.02%)
Aug 26, 2009 2.980 2.980 2.951 2.980 609,449 +0.03(+1.06%)
Aug 25, 2009 2.922 2.968 2.912 2.948 496,583 +0.03(+0.99%)
Aug 24, 2009 2.893 2.920 2.881 2.920 437,044 +0.04(+1.33%)
Aug 21, 2009 2.862 2.884 2.843 2.881 477,107 +0.02(+0.59%)
Aug 20, 2009 2.835 2.869 2.831 2.864 469,121 +0.04(+1.36%)
Aug 19, 2009 2.756 2.862 2.742 2.826 448,762 +0.01(+0.50%)
Aug 18, 2009 2.787 2.828 2.771 2.812 400,975 +0.05(+1.66%)
Aug 17, 2009 2.811 2.826 2.749 2.766 601,567 -0.11(-3.68%)
Aug 14, 2009 2.893 2.900 2.833 2.872 679,871 -0.04(-1.50%)
Aug 13, 2009 2.968 2.968 2.910 2.915 402,794 -0.01(-0.33%)
Aug 12, 2009 2.884 2.939 2.862 2.925 701,287 +0.04(+1.43%)
Aug 11, 2009 2.857 2.884 2.811 2.884 572,261 +0.01(+0.51%)
Aug 10, 2009 2.807 2.876 2.807 2.869 347,536 +0.06(+2.22%)
Aug 07, 2009 2.792 2.823 2.778 2.807 421,633 +0.05(+1.83%)
Aug 06, 2009 2.780 2.845 2.751 2.756 527,241 -0.06(-2.13%)
Aug 05, 2009 2.811 2.847 2.795 2.816 370,084 -0.01(-0.26%)
Aug 04, 2009 2.732 2.855 2.732 2.823 579,157 +0.10(+3.62%)
Aug 03, 2009 2.730 2.785 2.715 2.725 628,725 +0.01(+0.35%)
Jul 31, 2009 2.696 2.745 2.686 2.715 290,806 +0.02(+0.80%)
Jul 30, 2009 2.655 2.715 2.648 2.694 418,017 +0.05(+1.82%)
Jul 29, 2009 2.715 2.715 2.631 2.646 539,181 -0.06(-2.31%)
Jul 28, 2009 2.648 2.768 2.648 2.708 545,856 -0.07(-2.56%)
Jul 27, 2009 2.715 2.850 2.703 2.779 838,032 +0.11(+4.29%)
Jul 24, 2009 2.622 2.667 2.617 2.665 6,750 +0.04(+1.56%)
Jul 23, 2009 2.571 2.641 2.566 2.624 452,138 +0.03(+1.30%)
Jul 22, 2009 2.571 2.595 2.542 2.590 508,298 -0.01(-0.46%)
Jul 21, 2009 2.600 2.620 2.562 2.602 305,571 -0.01(-0.37%)
Jul 20, 2009 2.607 2.618 2.583 2.612 298,280 +0.02(+0.93%)
Jul 17, 2009 2.624 2.626 2.574 2.588 382,951 -0.06(-2.09%)
Jul 16, 2009 2.638 2.643 2.617 2.643 281,189 +0.00(+0.00%)
Jul 15, 2009 2.610 2.648 2.599 2.643 430,035 +0.07(+2.61%)
Jul 14, 2009 2.607 2.607 2.545 2.576 268,546 +0.02(+0.66%)
Jul 13, 2009 2.528 2.574 2.528 2.559 419,299 +0.02(+0.95%)
Jul 10, 2009 2.552 2.564 2.523 2.535 330,204 -0.04(-1.59%)
Jul 09, 2009 2.523 2.578 2.523 2.576 365,885 +0.04(+1.42%)
Jul 08, 2009 2.600 2.607 2.525 2.540 512,068 -0.06(-2.13%)
Jul 07, 2009 2.586 2.619 2.559 2.595 420,759 +0.00(+0.00%)
Jul 06, 2009 2.619 2.634 2.547 2.595 352,618 -0.07(-2.53%)
Jul 02, 2009 2.619 2.672 2.619 2.662 201,553 +0.01(+0.27%)
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.