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 28, 2008 2.009 2.018 1.862 1.908 560,151 -0.09(-4.45%)
Nov 26, 2008 1.910 2.115 1.910 1.997 1,080,693 -0.03(-1.31%)
Nov 25, 2008 1.910 2.047 1.805 2.023 1,136,158 +0.25(+13.94%)
Nov 24, 2008 1.718 1.785 1.670 1.776 727,800 +0.12(+7.26%)
Nov 21, 2008 1.620 1.658 1.516 1.656 1,137,627 +0.00(+0.00%)
Nov 20, 2008 1.805 1.824 1.574 1.656 1,157,420 -0.17(-9.48%)
Nov 19, 2008 1.949 1.956 1.802 1.829 1,094,909 -0.13(-6.49%)
Nov 18, 2008 1.942 2.006 1.930 1.956 690,437 -0.03(-1.45%)
Nov 17, 2008 1.982 2.016 1.915 1.985 709,539 -0.02(-1.18%)
Nov 14, 2008 2.030 2.110 1.985 2.009 744,542 -0.08(-3.92%)
Nov 13, 2008 2.042 2.103 1.877 2.091 1,247,967 +0.05(+2.35%)
Nov 12, 2008 2.141 2.184 1.985 2.042 2,137,898 -0.22(-9.67%)
Nov 11, 2008 2.374 2.427 2.261 2.261 514,653 -0.14(-5.71%)
Nov 10, 2008 2.463 2.488 2.374 2.398 512,414 -0.10(-4.04%)
Nov 07, 2008 2.509 2.533 2.453 2.499 274,501 +0.01(+0.39%)
Nov 06, 2008 2.550 2.643 2.427 2.489 642,113 -0.14(-5.39%)
Nov 05, 2008 2.646 2.713 2.593 2.631 738,995 -0.09(-3.44%)
Nov 04, 2008 2.607 2.756 2.590 2.725 1,186,834 +0.12(+4.71%)
Nov 03, 2008 2.593 2.723 2.427 2.602 864,316 +0.20(+8.30%)
Oct 31, 2008 2.343 2.456 2.333 2.403 530,284 +0.14(+6.38%)
Oct 30, 2008 2.285 2.331 2.232 2.259 275,292 -0.03(-1.26%)
Oct 29, 2008 2.379 2.379 2.103 2.288 418,441 -0.02(-1.04%)
Oct 28, 2008 2.187 2.328 2.167 2.312 420,884 +0.16(+7.55%)
Oct 27, 2008 2.304 2.326 2.067 2.149 528,232 -0.03(-1.16%)
Oct 24, 2008 2.403 2.403 2.175 2.175 538,511 -0.19(-8.18%)
Oct 23, 2008 2.444 2.444 2.348 2.368 267,264 +0.00(+0.16%)
Oct 22, 2008 2.475 2.475 2.297 2.364 462,117 -0.05(-2.09%)
Oct 21, 2008 2.225 2.523 2.225 2.415 593,702 -0.02(-0.89%)
Oct 20, 2008 2.614 2.614 2.343 2.437 714,745 +0.16(+6.84%)
Oct 17, 2008 2.163 2.367 2.127 2.281 547,204 +0.09(+4.29%)
Oct 16, 2008 2.617 2.617 1.990 2.187 722,769 +0.08(+4.00%)
Oct 15, 2008 2.211 2.211 2.103 2.103 515,855 -0.13(-5.90%)
Oct 14, 2008 2.333 2.641 2.211 2.235 1,460,378 +0.01(+0.60%)
Oct 13, 2008 2.199 2.247 1.862 2.221 2,192,648 +0.64(+40.71%)
Oct 10, 2008 1.620 1.622 1.213 1.579 3,219,391 +0.04(+2.66%)
Oct 09, 2008 1.994 1.994 1.442 1.538 1,906,311 -0.44(-22.14%)
Oct 08, 2008 1.862 1.992 1.764 1.975 1,575,520 -0.23(-10.26%)
Oct 07, 2008 2.127 2.235 2.127 2.201 636,166 +0.02(+0.77%)
Oct 06, 2008 2.338 2.338 2.006 2.184 1,579,470 -0.24(-10.00%)
Oct 03, 2008 2.381 2.571 2.372 2.427 0 +0.06(+2.54%)
Oct 02, 2008 2.355 2.439 2.314 2.367 670,920 +0.02(+1.03%)
Oct 01, 2008 2.453 2.453 2.283 2.343 616,262 +0.08(+3.72%)
Sep 30, 2008 2.415 2.439 2.256 2.259 1,190,479 -0.16(-6.65%)
Sep 29, 2008 2.547 2.564 2.302 2.420 997,507 -0.24(-8.95%)
Sep 26, 2008 2.547 2.658 2.547 2.658 0 -0.02(-0.72%)
Sep 25, 2008 2.571 2.715 2.552 2.677 616,436 +0.04(+1.51%)
Sep 24, 2008 2.732 2.739 2.562 2.637 661,311 -0.19(-6.68%)
Sep 23, 2008 2.956 2.968 2.826 2.826 322,455 -0.15(-5.08%)
Sep 22, 2008 2.956 2.977 2.835 2.977 532,884 -0.02(-0.56%)
Sep 19, 2008 2.884 2.994 2.799 2.994 0 +0.19(+6.77%)
Sep 18, 2008 2.775 2.881 2.427 2.804 1,902,728 -0.03(-1.10%)
Sep 17, 2008 3.045 3.045 2.811 2.835 1,988,061 -0.36(-11.15%)
Sep 16, 2008 3.004 3.208 2.775 3.191 2,000,675 +0.07(+2.16%)
Sep 15, 2008 3.186 3.256 3.102 3.124 583,115 -0.15(-4.48%)
Sep 12, 2008 3.316 3.316 3.208 3.270 420,143 -0.04(-1.23%)
Sep 11, 2008 3.340 3.340 3.270 3.311 309,783 -0.03(-0.86%)
Sep 10, 2008 3.379 3.379 3.323 3.340 358,769 -0.01(-0.36%)
Sep 09, 2008 3.400 3.400 3.338 3.352 314,660 +0.01(+0.36%)
Sep 08, 2008 3.376 3.424 3.330 3.340 527,004 +0.01(+0.29%)
Sep 05, 2008 3.311 3.352 3.309 3.330 0 +0.00(+0.00%)
Sep 04, 2008 3.352 3.355 3.330 3.330 312,321 -0.02(-0.65%)
Sep 03, 2008 3.386 3.395 3.345 3.352 287,423 -0.02(-0.64%)
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.