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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.79 -0.08 (-0.62%)
Streaming Delayed Price Updated: 12:23 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 (%)
Aug 29, 2008 3.413 3.413 3.377 3.386 153,662 +0.01(+0.36%)
Aug 28, 2008 3.403 3.432 3.374 3.374 558,743 -0.00(-0.14%)
Aug 27, 2008 3.384 3.398 3.355 3.379 463,069 +0.02(+0.50%)
Aug 26, 2008 3.360 3.406 3.347 3.362 477,459 +0.00(+0.07%)
Aug 25, 2008 3.384 3.384 3.360 3.360 174,107 -0.02(-0.50%)
Aug 22, 2008 3.352 3.381 3.352 3.377 299,749 +0.00(+0.14%)
Aug 21, 2008 3.389 3.403 3.369 3.372 264,241 -0.03(-0.93%)
Aug 20, 2008 3.374 3.408 3.369 3.403 371,281 +0.03(+1.01%)
Aug 19, 2008 3.360 3.391 3.360 3.369 349,804 +0.00(+0.00%)
Aug 18, 2008 3.372 3.381 3.360 3.369 145,208 -0.00(-0.14%)
Aug 15, 2008 3.406 3.406 3.350 3.374 0 +0.00(+0.14%)
Aug 14, 2008 3.345 3.377 3.335 3.369 149,825 +0.01(+0.36%)
Aug 13, 2008 3.364 3.381 3.335 3.357 313,607 +0.00(+0.00%)
Aug 12, 2008 3.394 3.394 3.350 3.357 189,471 -0.00(-0.07%)
Aug 11, 2008 3.355 3.374 3.331 3.360 233,316 +0.02(+0.56%)
Aug 08, 2008 3.297 3.350 3.284 3.341 189,017 +0.00(+0.10%)
Aug 07, 2008 3.364 3.364 3.314 3.338 257,587 -0.06(-1.64%)
Aug 06, 2008 3.418 3.418 3.369 3.394 230,623 -0.02(-0.57%)
Aug 05, 2008 3.396 3.423 3.394 3.413 218,032 +0.01(+0.21%)
Aug 04, 2008 3.396 3.430 3.394 3.406 161,970 -0.01(-0.21%)
Aug 01, 2008 3.377 3.415 3.352 3.413 170,861 +0.06(+1.73%)
Jul 31, 2008 3.316 3.355 3.311 3.355 228,667 +0.03(+0.95%)
Jul 30, 2008 3.328 3.352 3.299 3.323 210,936 -0.05(-1.37%)
Jul 29, 2008 3.369 3.391 3.272 3.369 258,144 +0.09(+2.73%)
Jul 28, 2008 3.338 3.338 3.248 3.280 240,037 +0.04(+1.20%)
Jul 25, 2008 3.280 3.280 3.238 3.241 215,944 -0.04(-1.11%)
Jul 24, 2008 3.381 3.394 3.277 3.277 326,210 -0.07(-2.10%)
Jul 23, 2008 3.343 3.369 3.335 3.347 237,339 +0.00(+0.15%)
Jul 22, 2008 3.326 3.369 3.299 3.343 237,442 +0.01(+0.29%)
Jul 21, 2008 3.333 3.394 3.320 3.333 274,926 -0.05(-1.36%)
Jul 18, 2008 3.430 3.430 3.331 3.379 212,210 +0.03(+1.01%)
Jul 17, 2008 3.309 3.360 3.289 3.345 314,176 +0.09(+2.76%)
Jul 16, 2008 3.236 3.272 3.100 3.255 623,447 +0.10(+3.23%)
Jul 15, 2008 3.151 3.224 2.962 3.154 1,088,274 -0.02(-0.69%)
Jul 14, 2008 3.272 3.272 3.175 3.175 457,442 -0.10(-2.96%)
Jul 11, 2008 3.309 3.329 3.255 3.272 325,851 -0.09(-2.74%)
Jul 10, 2008 3.335 3.372 3.323 3.364 314,164 -0.00(-0.14%)
Jul 09, 2008 3.364 3.413 3.355 3.369 244,286 -0.05(-1.42%)
Jul 08, 2008 3.321 3.418 3.224 3.418 702,162 +0.21(+6.66%)
Jul 07, 2008 3.377 3.377 3.192 3.204 416,876 -0.12(-3.71%)
Jul 04, 2008 3.326 3.391 3.304 3.328 182,099 +0.00(+0.00%)
Jul 03, 2008 3.326 3.391 3.304 3.328 182,099 -0.03(-0.94%)
Jul 02, 2008 3.369 3.442 3.345 3.360 370,138 -0.04(-1.07%)
Jul 01, 2008 3.449 3.449 3.391 3.396 172,247 -0.02(-0.64%)
Jun 30, 2008 3.488 3.488 3.418 3.418 246,675 +0.01(+0.28%)
Jun 27, 2008 3.449 3.452 3.372 3.408 241,411 -0.06(-1.68%)
Jun 26, 2008 3.449 3.488 3.389 3.466 495,153 +0.02(+0.63%)
Jun 25, 2008 3.379 3.452 3.340 3.444 263,643 +0.10(+2.93%)
Jun 24, 2008 3.331 3.357 3.292 3.346 372,057 +0.01(+0.40%)
Jun 23, 2008 3.309 3.335 3.297 3.333 425,226 -0.01(-0.22%)
Jun 20, 2008 3.369 3.369 3.275 3.340 300,508 +0.03(+0.95%)
Jun 19, 2008 3.360 3.369 3.309 3.309 337,250 -0.04(-1.09%)
Jun 18, 2008 3.362 3.379 3.345 3.345 262,389 -0.03(-1.00%)
Jun 17, 2008 3.340 3.379 3.338 3.379 345,130 +0.01(+0.29%)
Jun 16, 2008 3.321 3.369 3.321 3.369 302,134 +0.05(+1.39%)
Jun 13, 2008 3.316 3.352 3.316 3.323 216,101 -0.01(-0.36%)
Jun 12, 2008 3.340 3.381 3.321 3.335 222,405 +0.00(+0.07%)
Jun 11, 2008 3.464 3.466 3.333 3.333 514,687 -0.13(-3.71%)
Jun 10, 2008 3.534 3.585 3.461 3.461 370,192 -0.12(-3.25%)
Jun 09, 2008 3.572 3.597 3.561 3.578 175,424 +0.01(+0.41%)
Jun 06, 2008 3.587 3.587 3.549 3.563 343,236 -0.00(-0.14%)
Jun 05, 2008 3.544 3.568 3.541 3.568 291,878 +0.01(+0.41%)
Jun 04, 2008 3.573 3.573 3.551 3.554 204,158 -0.02(-0.53%)
Jun 03, 2008 3.575 3.587 3.563 3.572 338,801 -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.