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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007 3.852 3.864 3.845 3.845 264,259 -0.00(-0.12%)
Apr 27, 2007 3.859 3.869 3.850 3.850 93,635 -0.01(-0.25%)
Apr 26, 2007 3.854 3.866 3.845 3.859 241,371 +0.01(+0.38%)
Apr 25, 2007 3.852 3.862 3.845 3.845 181,444 -0.01(-0.19%)
Apr 24, 2007 3.850 3.866 3.847 3.852 214,320 -0.00(-0.06%)
Apr 23, 2007 3.847 3.873 3.845 3.854 335,422 -0.01(-0.31%)
Apr 20, 2007 3.859 3.869 3.852 3.866 210,575 +0.01(+0.36%)
Apr 19, 2007 3.847 3.864 3.847 3.853 258,433 -0.01(-0.17%)
Apr 18, 2007 3.859 3.869 3.852 3.859 148,984 +0.00(+0.00%)
Apr 17, 2007 3.869 3.878 3.859 3.859 201,003 -0.01(-0.37%)
Apr 16, 2007 3.878 3.888 3.869 3.874 195,593 -0.01(-0.19%)
Apr 13, 2007 3.869 3.881 3.866 3.881 277,576 +0.01(+0.31%)
Apr 12, 2007 3.876 3.878 3.859 3.869 327,099 -0.01(-0.37%)
Apr 11, 2007 3.910 3.912 3.876 3.883 217,650 -0.00(-0.06%)
Apr 10, 2007 3.907 3.922 3.886 3.886 284,235 -0.04(-1.10%)
Apr 09, 2007 3.943 3.950 3.922 3.929 242,619 -0.00(-0.06%)
Apr 05, 2007 3.929 3.941 3.919 3.931 138,164 +0.01(+0.29%)
Apr 04, 2007 3.931 3.948 3.917 3.920 247,197 -0.01(-0.17%)
Apr 03, 2007 3.938 3.946 3.926 3.926 333,341 +0.00(+0.00%)
Apr 02, 2007 3.941 3.955 3.926 3.926 218,482 -0.00(-0.12%)
Mar 30, 2007 3.943 3.953 3.929 3.931 156,058 -0.00(-0.12%)
Mar 29, 2007 3.953 3.960 3.929 3.936 297,136 -0.01(-0.24%)
Mar 28, 2007 3.936 3.955 3.936 3.946 198,090 +0.01(+0.31%)
Mar 27, 2007 3.941 3.960 3.934 3.934 208,078 -0.01(-0.24%)
Mar 26, 2007 3.941 3.953 3.931 3.943 315,863 +0.01(+0.24%)
Mar 23, 2007 3.912 3.948 3.912 3.934 254,271 +0.01(+0.31%)
Mar 22, 2007 3.919 3.948 3.919 3.922 221,395 +0.00(+0.00%)
Mar 21, 2007 3.910 3.929 3.893 3.922 346,242 +0.01(+0.37%)
Mar 20, 2007 3.902 3.917 3.901 3.907 235,544 +0.01(+0.31%)
Mar 19, 2007 3.881 3.929 3.881 3.895 203,084 +0.02(+0.43%)
Mar 16, 2007 3.888 3.893 3.874 3.878 136,499 -0.00(-0.06%)
Mar 15, 2007 3.893 3.893 3.876 3.881 163,549 -0.01(-0.31%)
Mar 14, 2007 3.864 3.893 3.862 3.893 509,792 +0.03(+0.87%)
Mar 13, 2007 3.902 3.917 3.847 3.859 310,453 -0.04(-1.11%)
Mar 12, 2007 3.847 3.902 3.833 3.902 441,542 +0.06(+1.44%)
Mar 09, 2007 3.821 3.850 3.809 3.847 123,182 +0.03(+0.69%)
Mar 08, 2007 3.804 3.840 3.804 3.821 338,751 -0.02(-0.44%)
Mar 07, 2007 3.801 3.845 3.801 3.837 326,267 +0.03(+0.69%)
Mar 06, 2007 3.821 3.833 3.792 3.811 344,578 +0.03(+0.76%)
Mar 05, 2007 3.821 3.828 3.782 3.782 267,589 -0.04(-1.01%)
Mar 02, 2007 3.835 3.857 3.821 3.821 293,806 -0.01(-0.31%)
Mar 01, 2007 3.845 3.845 3.818 3.833 279,049 -0.01(-0.25%)
Feb 28, 2007 3.797 3.845 3.797 3.842 267,172 +0.05(+1.27%)
Feb 27, 2007 3.823 3.825 3.785 3.794 286,316 -0.02(-0.63%)
Feb 26, 2007 3.792 3.825 3.792 3.818 250,942 +0.02(+0.57%)
Feb 23, 2007 3.773 3.799 3.763 3.797 335,838 +0.02(+0.44%)
Feb 22, 2007 3.780 3.801 3.775 3.780 248,029 +0.00(+0.00%)
Feb 21, 2007 3.794 3.804 3.777 3.780 235,544 -0.00(-0.13%)
Feb 20, 2007 3.809 3.816 3.785 3.785 310,869 -0.02(-0.63%)
Feb 16, 2007 3.823 3.833 3.801 3.809 280,489 -0.01(-0.31%)
Feb 15, 2007 3.825 3.833 3.821 3.821 262,178 -0.00(-0.06%)
Feb 14, 2007 3.823 3.833 3.821 3.823 375,789 -0.00(-0.06%)
Feb 13, 2007 3.825 3.842 3.821 3.825 316,695 -0.00(-0.06%)
Feb 12, 2007 3.825 3.842 3.823 3.828 251,358 +0.00(+0.00%)
Feb 09, 2007 3.850 3.854 3.823 3.828 310,869 -0.00(-0.13%)
Feb 08, 2007 3.850 3.857 3.833 3.833 294,223 -0.02(-0.62%)
Feb 07, 2007 3.905 3.912 3.847 3.857 466,928 -0.04(-0.93%)
Feb 06, 2007 3.898 3.917 3.888 3.893 303,794 -0.00(-0.12%)
Feb 05, 2007 3.912 3.931 3.898 3.898 284,235 -0.02(-0.49%)
Feb 02, 2007 3.912 3.941 3.912 3.917 192,264 +0.00(+0.00%)
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.