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 (%)
Aug 29, 2008 3.383 3.383 3.347 3.356 155,029 +0.01(+0.36%)
Aug 28, 2008 3.373 3.402 3.344 3.344 563,717 -0.00(-0.14%)
Aug 27, 2008 3.354 3.368 3.325 3.349 467,191 +0.02(+0.50%)
Aug 26, 2008 3.330 3.376 3.318 3.332 481,709 +0.00(+0.07%)
Aug 25, 2008 3.354 3.354 3.330 3.330 175,657 -0.02(-0.50%)
Aug 22, 2008 3.323 3.352 3.323 3.347 302,418 +0.00(+0.14%)
Aug 21, 2008 3.359 3.373 3.340 3.342 266,593 -0.03(-0.93%)
Aug 20, 2008 3.344 3.378 3.340 3.373 374,586 +0.03(+1.01%)
Aug 19, 2008 3.330 3.361 3.330 3.340 352,918 +0.00(+0.00%)
Aug 18, 2008 3.342 3.352 3.330 3.340 146,501 -0.00(-0.14%)
Aug 15, 2008 3.376 3.376 3.320 3.344 0 +0.00(+0.14%)
Aug 14, 2008 3.316 3.347 3.306 3.340 151,159 +0.01(+0.36%)
Aug 13, 2008 3.335 3.352 3.306 3.328 316,399 +0.00(+0.00%)
Aug 12, 2008 3.364 3.364 3.320 3.328 191,157 -0.00(-0.07%)
Aug 11, 2008 3.325 3.344 3.301 3.330 235,393 +0.02(+0.56%)
Aug 08, 2008 3.267 3.320 3.255 3.312 190,700 +0.00(+0.10%)
Aug 07, 2008 3.335 3.335 3.284 3.308 259,880 -0.06(-1.64%)
Aug 06, 2008 3.388 3.388 3.340 3.364 232,676 -0.02(-0.57%)
Aug 05, 2008 3.366 3.392 3.364 3.383 219,972 +0.01(+0.21%)
Aug 04, 2008 3.366 3.400 3.364 3.376 163,412 -0.01(-0.21%)
Aug 01, 2008 3.347 3.385 3.323 3.383 172,382 +0.06(+1.73%)
Jul 31, 2008 3.287 3.325 3.282 3.325 230,703 +0.03(+0.95%)
Jul 30, 2008 3.299 3.323 3.270 3.294 212,813 -0.05(-1.37%)
Jul 29, 2008 3.340 3.361 3.243 3.340 260,442 +0.09(+2.73%)
Jul 28, 2008 3.308 3.308 3.219 3.251 242,174 +0.04(+1.20%)
Jul 25, 2008 3.251 3.251 3.210 3.212 217,866 -0.04(-1.11%)
Jul 24, 2008 3.352 3.364 3.248 3.248 329,114 -0.07(-2.10%)
Jul 23, 2008 3.313 3.340 3.306 3.318 239,452 +0.00(+0.15%)
Jul 22, 2008 3.296 3.340 3.270 3.313 239,556 +0.01(+0.29%)
Jul 21, 2008 3.304 3.364 3.291 3.304 277,374 -0.05(-1.36%)
Jul 18, 2008 3.400 3.400 3.301 3.349 214,100 +0.03(+1.01%)
Jul 17, 2008 3.280 3.330 3.260 3.316 316,973 +0.09(+2.75%)
Jul 16, 2008 3.207 3.243 3.073 3.227 628,997 +0.10(+3.23%)
Jul 15, 2008 3.123 3.195 2.936 3.126 1,097,962 -0.02(-0.69%)
Jul 14, 2008 3.243 3.243 3.147 3.147 461,514 -0.10(-2.96%)
Jul 11, 2008 3.280 3.300 3.227 3.243 328,752 -0.09(-2.74%)
Jul 10, 2008 3.306 3.342 3.294 3.335 316,960 -0.00(-0.14%)
Jul 09, 2008 3.335 3.383 3.325 3.340 246,461 -0.05(-1.42%)
Jul 08, 2008 3.292 3.388 3.195 3.388 708,412 +0.21(+6.66%)
Jul 07, 2008 3.347 3.347 3.164 3.176 420,587 -0.12(-3.71%)
Jul 04, 2008 3.296 3.361 3.275 3.299 183,720 +0.00(+0.00%)
Jul 03, 2008 3.296 3.361 3.275 3.299 183,720 -0.03(-0.94%)
Jul 02, 2008 3.340 3.412 3.316 3.330 373,433 -0.04(-1.07%)
Jul 01, 2008 3.419 3.419 3.361 3.366 173,780 -0.02(-0.64%)
Jun 30, 2008 3.457 3.457 3.388 3.388 248,871 +0.01(+0.28%)
Jun 27, 2008 3.419 3.421 3.342 3.378 243,560 -0.06(-1.68%)
Jun 26, 2008 3.419 3.457 3.359 3.436 499,561 +0.02(+0.63%)
Jun 25, 2008 3.349 3.421 3.311 3.414 265,990 +0.10(+2.93%)
Jun 24, 2008 3.301 3.328 3.263 3.317 375,369 +0.01(+0.40%)
Jun 23, 2008 3.280 3.306 3.267 3.304 429,011 -0.01(-0.22%)
Jun 20, 2008 3.340 3.340 3.246 3.311 303,183 +0.03(+0.95%)
Jun 19, 2008 3.330 3.340 3.280 3.280 340,252 -0.04(-1.09%)
Jun 18, 2008 3.332 3.349 3.316 3.316 264,725 -0.03(-1.00%)
Jun 17, 2008 3.311 3.349 3.308 3.349 348,202 +0.01(+0.29%)
Jun 16, 2008 3.292 3.340 3.292 3.340 304,823 +0.05(+1.39%)
Jun 13, 2008 3.287 3.323 3.287 3.294 218,025 -0.01(-0.36%)
Jun 12, 2008 3.311 3.352 3.292 3.306 224,384 +0.00(+0.07%)
Jun 11, 2008 3.433 3.436 3.304 3.304 519,269 -0.13(-3.71%)
Jun 10, 2008 3.503 3.553 3.431 3.431 373,487 -0.12(-3.25%)
Jun 09, 2008 3.541 3.565 3.529 3.546 176,985 +0.01(+0.41%)
Jun 06, 2008 3.556 3.556 3.517 3.532 346,292 -0.00(-0.14%)
Jun 05, 2008 3.513 3.537 3.510 3.537 294,476 +0.01(+0.41%)
Jun 04, 2008 3.541 3.541 3.520 3.522 205,975 -0.02(-0.53%)
Jun 03, 2008 3.544 3.556 3.532 3.541 341,817 -0.01(-0.15%)
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.