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 (%)
Nov 30, 2007 3.208 3.328 3.208 3.326 490,233 +0.12(+3.67%)
Nov 29, 2007 3.234 3.234 3.201 3.208 305,043 -0.01(-0.30%)
Nov 28, 2007 3.213 3.222 3.196 3.218 349,155 +0.02(+0.75%)
Nov 27, 2007 3.097 3.242 3.097 3.194 482,742 -0.00(-0.08%)
Nov 26, 2007 3.244 3.256 3.189 3.196 322,937 -0.04(-1.34%)
Nov 23, 2007 3.160 3.239 3.160 3.239 156,058 +0.03(+0.97%)
Nov 21, 2007 3.220 3.225 3.165 3.208 322,521 -0.03(-0.82%)
Nov 20, 2007 3.230 3.242 3.208 3.234 276,744 +0.04(+1.20%)
Nov 19, 2007 3.208 3.234 3.172 3.196 349,571 -0.02(-0.75%)
Nov 16, 2007 3.196 3.239 3.186 3.220 402,007 +0.01(+0.22%)
Nov 15, 2007 3.218 3.249 3.206 3.213 246,364 -0.03(-1.04%)
Nov 14, 2007 3.328 3.328 3.222 3.246 439,878 -0.02(-0.66%)
Nov 13, 2007 3.213 3.294 3.208 3.268 383,696 +0.06(+2.02%)
Nov 12, 2007 3.242 3.270 3.203 3.203 292,974 -0.04(-1.33%)
Nov 09, 2007 3.494 3.494 3.220 3.246 257,601 -0.01(-0.22%)
Nov 08, 2007 3.292 3.302 3.198 3.254 475,251 +0.01(+0.30%)
Nov 07, 2007 3.316 3.324 3.244 3.244 362,472 -0.12(-3.43%)
Nov 06, 2007 3.364 3.381 3.335 3.359 295,887 +0.01(+0.36%)
Nov 05, 2007 3.321 3.427 3.321 3.347 298,392 -0.04(-1.21%)
Nov 02, 2007 3.376 3.393 3.357 3.388 173,953 +0.01(+0.36%)
Nov 01, 2007 3.410 3.412 3.376 3.376 211,823 -0.05(-1.40%)
Oct 31, 2007 3.407 3.443 3.400 3.424 199,339 +0.01(+0.35%)
Oct 30, 2007 3.369 3.441 3.369 3.412 518,531 +0.01(+0.28%)
Oct 29, 2007 3.364 3.412 3.364 3.403 260,930 +0.06(+1.87%)
Oct 26, 2007 3.330 3.374 3.330 3.340 404,920 +0.01(+0.36%)
Oct 25, 2007 3.316 3.328 3.296 3.328 208,494 +0.02(+0.51%)
Oct 24, 2007 3.314 3.335 3.304 3.311 251,775 -0.01(-0.43%)
Oct 23, 2007 3.316 3.328 3.302 3.326 293,806 +0.02(+0.51%)
Oct 22, 2007 3.244 3.316 3.244 3.309 452,362 -0.00(-0.14%)
Oct 19, 2007 3.321 3.342 3.314 3.314 274,663 -0.02(-0.51%)
Oct 18, 2007 3.328 3.352 3.321 3.330 165,630 -0.02(-0.50%)
Oct 17, 2007 3.342 3.369 3.333 3.347 317,527 -0.01(-0.43%)
Oct 16, 2007 3.376 3.376 3.342 3.362 336,254 -0.00(-0.07%)
Oct 15, 2007 3.374 3.388 3.357 3.364 211,823 -0.03(-0.99%)
Oct 12, 2007 3.407 3.410 3.379 3.398 248,445 +0.00(+0.14%)
Oct 11, 2007 3.412 3.458 3.393 3.393 591,775 -0.06(-1.81%)
Oct 10, 2007 3.460 3.470 3.451 3.455 188,935 -0.01(-0.21%)
Oct 09, 2007 3.453 3.482 3.441 3.463 198,090 -0.02(-0.55%)
Oct 08, 2007 3.491 3.496 3.451 3.482 139,412 +0.00(+0.07%)
Oct 05, 2007 3.460 3.484 3.451 3.479 203,500 +0.03(+0.84%)
Oct 04, 2007 3.460 3.475 3.446 3.451 153,561 +0.00(+0.07%)
Oct 03, 2007 3.475 3.479 3.441 3.448 243,868 -0.01(-0.42%)
Oct 02, 2007 3.453 3.484 3.451 3.463 246,364 +0.01(+0.28%)
Oct 01, 2007 3.458 3.475 3.441 3.453 265,508 -0.01(-0.21%)
Sep 28, 2007 3.482 3.482 3.455 3.460 228,886 -0.00(-0.07%)
Sep 27, 2007 3.508 3.508 3.429 3.463 411,579 -0.03(-0.83%)
Sep 26, 2007 3.496 3.520 3.477 3.491 324,602 +0.00(+0.14%)
Sep 25, 2007 3.465 3.494 3.443 3.487 327,931 +0.01(+0.42%)
Sep 24, 2007 3.484 3.487 3.460 3.472 275,079 -0.01(-0.21%)
Sep 21, 2007 3.439 3.499 3.439 3.479 276,328 +0.05(+1.40%)
Sep 20, 2007 3.427 3.503 3.424 3.431 452,362 -0.00(-0.14%)
Sep 19, 2007 3.391 3.496 3.383 3.436 744,088 +0.06(+1.92%)
Sep 18, 2007 3.316 3.388 3.304 3.371 305,043 +0.07(+2.04%)
Sep 17, 2007 3.357 3.359 3.304 3.304 205,581 -0.05(-1.36%)
Sep 14, 2007 3.340 3.376 3.338 3.350 231,799 -0.02(-0.57%)
Sep 13, 2007 3.350 3.376 3.326 3.369 269,253 +0.03(+0.86%)
Sep 12, 2007 3.369 3.422 3.340 3.340 388,274 -0.06(-1.77%)
Sep 11, 2007 3.424 3.436 3.395 3.400 217,650 -0.02(-0.49%)
Sep 10, 2007 3.376 3.436 3.376 3.417 370,379 +0.04(+1.07%)
Sep 07, 2007 3.403 3.422 3.376 3.381 171,456 -0.04(-1.26%)
Sep 06, 2007 3.381 3.429 3.381 3.424 338,335 +0.02(+0.71%)
Sep 05, 2007 3.398 3.422 3.374 3.400 289,645 -0.01(-0.35%)
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.