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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Mar 31, 2010 3.659 3.684 3.630 3.684 529,939 +0.03(+0.94%)
Mar 30, 2010 3.649 3.664 3.635 3.649 273,284 +0.02(+0.49%)
Mar 29, 2010 3.676 3.681 3.625 3.632 579,978 -0.05(-1.41%)
Mar 26, 2010 3.669 3.684 3.664 3.684 381,482 +0.00(+0.13%)
Mar 25, 2010 3.672 3.679 3.652 3.679 330,209 +0.02(+0.67%)
Mar 24, 2010 3.652 3.676 3.642 3.654 468,050 +0.00(+0.07%)
Mar 23, 2010 3.659 3.659 3.632 3.652 250,131 +0.01(+0.40%)
Mar 22, 2010 3.595 3.640 3.595 3.637 309,455 +0.02(+0.68%)
Mar 19, 2010 3.617 3.620 3.600 3.613 421,289 +0.00(+0.00%)
Mar 18, 2010 3.603 3.627 3.590 3.613 453,958 +0.01(+0.27%)
Mar 17, 2010 3.610 3.610 3.593 3.603 476,785 -0.00(-0.11%)
Mar 16, 2010 3.630 3.640 3.593 3.607 677,586 -0.03(-0.70%)
Mar 15, 2010 3.622 3.637 3.615 3.632 639,171 -0.00(-0.07%)
Mar 12, 2010 3.647 3.657 3.630 3.635 387,085 -0.00(-0.13%)
Mar 11, 2010 3.672 3.681 3.625 3.640 453,029 -0.01(-0.24%)
Mar 10, 2010 3.642 3.654 3.610 3.648 753,420 -0.00(-0.02%)
Mar 09, 2010 3.625 3.649 3.610 3.649 457,085 +0.03(+0.78%)
Mar 08, 2010 3.645 3.645 3.609 3.621 316,200 -0.01(-0.27%)
Mar 05, 2010 3.618 3.633 3.616 3.631 301,698 +0.02(+0.47%)
Mar 04, 2010 3.640 3.640 3.609 3.614 228,020 -0.01(-0.34%)
Mar 03, 2010 3.643 3.648 3.599 3.626 303,052 -0.01(-0.27%)
Mar 02, 2010 3.616 3.643 3.584 3.635 346,529 +0.05(+1.50%)
Mar 01, 2010 3.672 3.672 3.555 3.582 559,440 -0.03(-0.94%)
Feb 26, 2010 3.575 3.626 3.570 3.616 297,236 +0.02(+0.47%)
Feb 25, 2010 3.592 3.614 3.528 3.599 399,340 +0.01(+0.34%)
Feb 24, 2010 3.570 3.596 3.555 3.587 388,505 +0.02(+0.48%)
Feb 23, 2010 3.594 3.594 3.475 3.570 615,680 +0.01(+0.21%)
Feb 22, 2010 3.621 3.633 3.560 3.562 388,267 -0.04(-1.22%)
Feb 19, 2010 3.540 3.643 3.540 3.606 412,772 +0.06(+1.72%)
Feb 18, 2010 3.487 3.582 3.487 3.545 533,975 +0.05(+1.54%)
Feb 17, 2010 3.455 3.492 3.440 3.492 410,984 +0.04(+1.27%)
Feb 16, 2010 3.467 3.504 3.448 3.448 404,483 -0.02(-0.49%)
Feb 12, 2010 3.531 3.465 3.465 3.465 553,665 -0.08(-2.13%)
Feb 11, 2010 3.582 3.584 3.527 3.540 600,940 -0.05(-1.29%)
Feb 10, 2010 3.570 3.618 3.560 3.587 530,953 +0.01(+0.34%)
Feb 09, 2010 3.584 3.608 3.553 3.575 450,478 +0.01(+0.25%)
Feb 08, 2010 3.629 3.629 3.566 3.566 581,652 +0.01(+0.20%)
Feb 05, 2010 3.614 3.616 3.493 3.558 911,622 -0.05(-1.34%)
Feb 04, 2010 3.541 3.631 3.537 3.607 1,240,952 +0.02(+0.68%)
Feb 03, 2010 3.604 3.612 3.561 3.583 412,991 +0.01(+0.27%)
Feb 02, 2010 3.544 3.573 3.508 3.573 856,481 +0.02(+0.61%)
Feb 01, 2010 3.621 3.621 3.527 3.551 696,528 +0.03(+0.82%)
Jan 29, 2010 3.500 3.546 3.491 3.522 317,746 +0.00(+0.14%)
Jan 28, 2010 3.476 3.517 3.464 3.517 310,810 +0.02(+0.69%)
Jan 27, 2010 3.508 3.508 3.466 3.493 345,506 +0.00(+0.00%)
Jan 26, 2010 3.462 3.510 3.430 3.493 449,703 +0.00(+0.07%)
Jan 25, 2010 3.462 3.498 3.462 3.491 375,316 +0.03(+0.98%)
Jan 22, 2010 3.537 3.537 3.454 3.457 467,024 -0.01(-0.42%)
Jan 21, 2010 3.450 3.493 3.447 3.471 491,364 +0.03(+0.84%)
Jan 20, 2010 3.486 3.508 3.433 3.442 445,622 -0.06(-1.80%)
Jan 19, 2010 3.471 3.505 3.432 3.505 499,771 +0.06(+1.83%)
Jan 15, 2010 3.420 3.442 3.442 3.442 328,416 +0.01(+0.42%)
Jan 14, 2010 3.413 3.437 3.413 3.428 313,829 +0.01(+0.28%)
Jan 13, 2010 3.425 3.437 3.404 3.418 409,653 -0.00(-0.14%)
Jan 12, 2010 3.384 3.433 3.384 3.423 550,248 +0.02(+0.47%)
Jan 11, 2010 3.400 3.407 3.368 3.407 792,169 +0.03(+0.78%)
Jan 08, 2010 3.373 3.390 3.354 3.380 565,698 +0.01(+0.22%)
Jan 07, 2010 3.395 3.436 3.354 3.373 669,554 -0.04(-1.06%)
Jan 06, 2010 3.332 3.433 3.332 3.409 466,321 +0.08(+2.53%)
Jan 05, 2010 3.263 3.337 3.207 3.325 877,348 +0.12(+3.90%)
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.