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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 30, 2007 3.978 3.987 3.963 3.966 154,705 -0.00(-0.12%)
Mar 29, 2007 3.987 3.995 3.963 3.970 294,559 -0.01(-0.24%)
Mar 28, 2007 3.970 3.990 3.970 3.980 196,373 +0.01(+0.31%)
Mar 27, 2007 3.975 3.995 3.968 3.968 206,274 -0.01(-0.24%)
Mar 26, 2007 3.975 3.987 3.966 3.978 313,124 +0.01(+0.24%)
Mar 23, 2007 3.946 3.983 3.946 3.968 252,067 +0.01(+0.31%)
Mar 22, 2007 3.953 3.983 3.953 3.956 219,475 +0.00(+0.00%)
Mar 21, 2007 3.944 3.963 3.927 3.956 343,240 +0.01(+0.37%)
Mar 20, 2007 3.937 3.951 3.935 3.941 233,502 +0.01(+0.31%)
Mar 19, 2007 3.915 3.963 3.915 3.929 201,323 +0.02(+0.43%)
Mar 16, 2007 3.922 3.927 3.907 3.912 135,316 -0.00(-0.06%)
Mar 15, 2007 3.927 3.927 3.910 3.915 162,131 -0.01(-0.31%)
Mar 14, 2007 3.898 3.927 3.895 3.927 505,372 +0.03(+0.87%)
Mar 13, 2007 3.937 3.951 3.881 3.893 307,761 -0.04(-1.11%)
Mar 12, 2007 3.881 3.937 3.866 3.937 437,714 +0.06(+1.44%)
Mar 09, 2007 3.854 3.883 3.842 3.881 122,114 +0.03(+0.69%)
Mar 08, 2007 3.837 3.873 3.837 3.854 335,814 -0.02(-0.44%)
Mar 07, 2007 3.835 3.878 3.835 3.871 323,438 +0.03(+0.69%)
Mar 06, 2007 3.854 3.866 3.825 3.844 341,590 +0.03(+0.76%)
Mar 05, 2007 3.854 3.861 3.815 3.815 265,268 -0.04(-1.01%)
Mar 02, 2007 3.869 3.890 3.854 3.854 291,259 -0.01(-0.31%)
Mar 01, 2007 3.878 3.878 3.852 3.866 276,630 -0.01(-0.25%)
Feb 28, 2007 3.830 3.878 3.830 3.876 264,856 +0.05(+1.27%)
Feb 27, 2007 3.857 3.859 3.818 3.827 283,833 -0.02(-0.63%)
Feb 26, 2007 3.825 3.859 3.825 3.852 248,766 +0.02(+0.57%)
Feb 23, 2007 3.806 3.832 3.796 3.830 332,926 +0.02(+0.45%)
Feb 22, 2007 3.813 3.835 3.808 3.813 245,879 +0.00(+0.00%)
Feb 21, 2007 3.827 3.837 3.810 3.813 233,502 -0.00(-0.13%)
Feb 20, 2007 3.842 3.849 3.818 3.818 308,173 -0.02(-0.63%)
Feb 16, 2007 3.857 3.866 3.835 3.842 278,057 -0.01(-0.31%)
Feb 15, 2007 3.859 3.866 3.854 3.854 259,905 -0.00(-0.06%)
Feb 14, 2007 3.857 3.866 3.854 3.857 372,531 -0.00(-0.06%)
Feb 13, 2007 3.859 3.876 3.854 3.859 313,949 -0.00(-0.06%)
Feb 12, 2007 3.859 3.876 3.857 3.861 249,179 +0.00(+0.00%)
Feb 09, 2007 3.883 3.888 3.857 3.861 308,173 -0.00(-0.13%)
Feb 08, 2007 3.883 3.890 3.866 3.866 291,672 -0.02(-0.62%)
Feb 07, 2007 3.939 3.946 3.881 3.890 462,879 -0.04(-0.93%)
Feb 06, 2007 3.932 3.951 3.922 3.927 301,160 -0.00(-0.12%)
Feb 05, 2007 3.946 3.966 3.932 3.932 281,770 -0.02(-0.49%)
Feb 02, 2007 3.946 3.975 3.946 3.951 190,597 +0.00(+0.00%)
Feb 01, 2007 3.963 3.975 3.944 3.951 299,510 -0.01(-0.24%)
Jan 31, 2007 3.966 3.975 3.951 3.961 179,871 -0.01(-0.18%)
Jan 30, 2007 3.990 3.995 3.958 3.968 304,873 -0.02(-0.49%)
Jan 29, 2007 3.985 4.026 3.985 3.987 283,008 +0.01(+0.18%)
Jan 26, 2007 3.987 3.995 3.958 3.980 219,888 +0.02(+0.61%)
Jan 25, 2007 3.985 3.997 3.956 3.956 330,039 -0.02(-0.49%)
Jan 24, 2007 3.958 3.983 3.958 3.975 200,911 +0.02(+0.49%)
Jan 23, 2007 3.951 3.975 3.949 3.956 270,219 -0.00(-0.12%)
Jan 22, 2007 3.949 3.985 3.939 3.961 259,080 +0.01(+0.25%)
Jan 19, 2007 3.939 3.985 3.932 3.951 446,790 +0.01(+0.31%)
Jan 18, 2007 3.915 3.946 3.915 3.939 354,792 +0.01(+0.37%)
Jan 17, 2007 3.932 3.937 3.905 3.924 278,883 -0.01(-0.19%)
Jan 16, 2007 3.907 3.944 3.907 3.932 308,586 +0.01(+0.25%)
Jan 12, 2007 3.937 3.939 3.907 3.922 254,130 -0.02(-0.61%)
Jan 11, 2007 3.951 3.970 3.920 3.946 245,466 -0.04(-1.09%)
Jan 10, 2007 3.980 4.004 3.980 3.990 267,331 +0.01(+0.18%)
Jan 09, 2007 3.951 3.985 3.944 3.983 266,094 +0.05(+1.17%)
Jan 08, 2007 3.895 3.937 3.893 3.937 240,103 +0.03(+0.87%)
Jan 05, 2007 3.912 3.912 3.890 3.903 399,759 -0.01(-0.25%)
Jan 04, 2007 3.898 3.920 3.893 3.912 280,533 +0.00(+0.06%)
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.