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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 3.095 3.156 3.095 3.117 899,356 +0.03(+0.94%)
Dec 28, 2007 3.095 3.127 3.030 3.088 891,055 +0.00(+0.16%)
Dec 27, 2007 3.091 3.173 3.081 3.083 611,809 -0.04(-1.32%)
Dec 26, 2007 3.166 3.188 3.124 3.124 554,878 -0.04(-1.23%)
Dec 24, 2007 3.132 3.188 3.132 3.163 296,622 +0.03(+1.08%)
Dec 21, 2007 3.110 3.129 3.098 3.129 460,817 +0.02(+0.70%)
Dec 20, 2007 3.127 3.129 3.054 3.108 763,215 +0.00(+0.16%)
Dec 19, 2007 3.115 3.168 3.098 3.103 470,305 +0.00(+0.08%)
Dec 18, 2007 3.127 3.149 3.083 3.100 823,447 -0.06(-1.92%)
Dec 17, 2007 3.207 3.219 3.156 3.161 403,885 -0.05(-1.44%)
Dec 14, 2007 3.246 3.272 3.207 3.207 223,601 -0.04(-1.34%)
Dec 13, 2007 3.272 3.311 3.248 3.251 381,607 -0.03(-1.03%)
Dec 12, 2007 3.333 3.377 3.280 3.284 530,125 -0.00(-0.07%)
Dec 11, 2007 3.347 3.369 3.287 3.287 263,618 -0.09(-2.59%)
Dec 10, 2007 3.396 3.415 3.357 3.374 257,430 -0.03(-0.85%)
Dec 07, 2007 3.469 3.483 3.403 3.403 300,748 -0.06(-1.82%)
Dec 06, 2007 3.442 3.490 3.442 3.466 410,073 +0.01(+0.35%)
Dec 05, 2007 3.459 3.498 3.454 3.454 336,227 +0.00(+0.14%)
Dec 04, 2007 3.391 3.457 3.391 3.449 359,742 +0.01(+0.42%)
Dec 03, 2007 3.345 3.447 3.345 3.435 528,483 +0.08(+2.38%)
Nov 30, 2007 3.236 3.357 3.236 3.355 485,982 +0.12(+3.67%)
Nov 29, 2007 3.263 3.263 3.229 3.236 302,398 -0.01(-0.30%)
Nov 28, 2007 3.241 3.251 3.224 3.246 346,128 +0.02(+0.75%)
Nov 27, 2007 3.124 3.270 3.124 3.221 478,556 -0.00(-0.08%)
Nov 26, 2007 3.272 3.284 3.217 3.224 320,137 -0.04(-1.34%)
Nov 23, 2007 3.188 3.267 3.188 3.267 154,705 +0.03(+0.97%)
Nov 21, 2007 3.248 3.253 3.192 3.236 319,725 -0.03(-0.82%)
Nov 20, 2007 3.258 3.270 3.236 3.263 274,344 +0.04(+1.20%)
Nov 19, 2007 3.236 3.263 3.200 3.224 346,541 -0.02(-0.75%)
Nov 16, 2007 3.224 3.267 3.214 3.248 398,522 +0.01(+0.22%)
Nov 15, 2007 3.246 3.277 3.234 3.241 244,228 -0.03(-1.04%)
Nov 14, 2007 3.357 3.357 3.251 3.275 436,064 -0.02(-0.66%)
Nov 13, 2007 3.241 3.323 3.236 3.297 380,370 +0.07(+2.02%)
Nov 12, 2007 3.270 3.299 3.231 3.231 290,434 -0.04(-1.33%)
Nov 09, 2007 3.524 3.524 3.248 3.275 255,367 -0.01(-0.22%)
Nov 08, 2007 3.321 3.331 3.226 3.282 471,130 +0.01(+0.30%)
Nov 07, 2007 3.345 3.353 3.272 3.272 359,330 -0.12(-3.43%)
Nov 06, 2007 3.394 3.411 3.364 3.389 293,322 +0.01(+0.36%)
Nov 05, 2007 3.350 3.457 3.350 3.377 295,805 -0.04(-1.21%)
Nov 02, 2007 3.406 3.423 3.386 3.418 172,445 +0.01(+0.36%)
Nov 01, 2007 3.440 3.442 3.406 3.406 209,987 -0.05(-1.40%)
Oct 31, 2007 3.437 3.474 3.430 3.454 197,610 +0.01(+0.35%)
Oct 30, 2007 3.398 3.471 3.398 3.442 514,035 +0.01(+0.28%)
Oct 29, 2007 3.394 3.442 3.394 3.432 258,668 +0.06(+1.87%)
Oct 26, 2007 3.360 3.403 3.360 3.369 401,410 +0.01(+0.36%)
Oct 25, 2007 3.345 3.357 3.325 3.357 206,686 +0.02(+0.51%)
Oct 24, 2007 3.343 3.364 3.333 3.340 249,592 -0.01(-0.43%)
Oct 23, 2007 3.345 3.357 3.331 3.355 291,259 +0.02(+0.51%)
Oct 22, 2007 3.272 3.345 3.272 3.338 448,440 -0.00(-0.14%)
Oct 19, 2007 3.350 3.372 3.343 3.343 272,282 -0.02(-0.51%)
Oct 18, 2007 3.357 3.381 3.350 3.360 164,194 -0.02(-0.50%)
Oct 17, 2007 3.372 3.398 3.362 3.377 314,774 -0.01(-0.43%)
Oct 16, 2007 3.406 3.406 3.372 3.391 333,339 -0.00(-0.07%)
Oct 15, 2007 3.403 3.418 3.386 3.394 209,987 -0.03(-0.99%)
Oct 12, 2007 3.437 3.440 3.408 3.427 246,291 +0.00(+0.14%)
Oct 11, 2007 3.442 3.488 3.423 3.423 586,644 -0.06(-1.81%)
Oct 10, 2007 3.490 3.500 3.481 3.486 187,297 -0.01(-0.21%)
Oct 09, 2007 3.483 3.512 3.471 3.493 196,373 -0.02(-0.55%)
Oct 08, 2007 3.522 3.527 3.481 3.512 138,203 +0.00(+0.07%)
Oct 05, 2007 3.490 3.515 3.481 3.510 201,736 +0.03(+0.84%)
Oct 04, 2007 3.490 3.505 3.476 3.481 152,230 +0.00(+0.07%)
Oct 03, 2007 3.505 3.510 3.471 3.478 241,753 -0.01(-0.42%)
Oct 02, 2007 3.483 3.515 3.481 3.493 244,228 +0.01(+0.28%)
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.