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, 2008 2.739 2.832 2.718 2.788 1,013,174 +0.10(+3.79%)
Dec 30, 2008 2.657 2.761 2.572 2.686 1,160,646 +0.06(+2.12%)
Dec 29, 2008 2.645 2.681 2.596 2.630 921,916 -0.01(-0.55%)
Dec 26, 2008 2.424 2.727 2.422 2.645 1,087,628 +0.19(+7.70%)
Dec 24, 2008 2.403 2.456 2.359 2.456 571,386 +0.08(+3.58%)
Dec 23, 2008 2.458 2.468 2.342 2.371 1,024,843 -0.04(-1.61%)
Dec 22, 2008 2.424 2.546 2.376 2.410 1,638,955 +0.10(+4.15%)
Dec 19, 2008 2.269 2.417 2.216 2.314 1,003,002 +0.14(+6.40%)
Dec 18, 2008 2.184 2.243 2.153 2.175 751,399 +0.00(+0.00%)
Dec 17, 2008 2.126 2.211 2.078 2.175 901,762 +0.16(+8.07%)
Dec 16, 2008 1.806 2.073 1.806 2.012 957,604 +0.21(+11.41%)
Dec 15, 2008 1.935 1.935 1.772 1.806 625,207 -0.06(-2.99%)
Dec 12, 2008 1.794 1.896 1.794 1.862 537,983 -0.05(-2.41%)
Dec 11, 2008 1.952 2.017 1.862 1.908 674,479 -0.04(-2.24%)
Dec 10, 2008 2.007 2.010 1.886 1.952 772,778 +0.10(+5.23%)
Dec 09, 2008 1.872 1.913 1.823 1.855 605,866 -0.02(-1.29%)
Dec 08, 2008 1.818 1.937 1.804 1.879 1,208,205 +0.08(+4.73%)
Dec 05, 2008 1.772 1.821 1.741 1.794 858,014 -0.00(-0.27%)
Dec 04, 2008 1.738 1.891 1.736 1.799 987,031 -0.02(-0.93%)
Dec 03, 2008 1.826 1.859 1.736 1.816 810,227 -0.04(-2.22%)
Dec 02, 2008 1.697 1.881 1.675 1.857 1,533,149 +0.15(+8.96%)
Dec 01, 2008 2.080 2.080 1.702 1.704 1,641,315 -0.22(-11.46%)
Nov 28, 2008 2.027 2.036 1.879 1.925 555,209 -0.09(-4.45%)
Nov 26, 2008 1.927 2.133 1.927 2.015 1,071,157 -0.03(-1.31%)
Nov 25, 2008 1.927 2.066 1.821 2.041 1,126,133 +0.25(+13.94%)
Nov 24, 2008 1.733 1.801 1.685 1.792 721,378 +0.12(+7.26%)
Nov 21, 2008 1.634 1.673 1.530 1.670 1,127,589 +0.00(+0.00%)
Nov 20, 2008 1.821 1.840 1.588 1.670 1,147,207 -0.18(-9.48%)
Nov 19, 2008 1.966 1.973 1.818 1.845 1,085,248 -0.13(-6.49%)
Nov 18, 2008 1.959 2.024 1.947 1.973 684,345 -0.03(-1.45%)
Nov 17, 2008 2.000 2.034 1.932 2.002 703,278 -0.02(-1.18%)
Nov 14, 2008 2.049 2.129 2.002 2.026 737,972 -0.08(-3.92%)
Nov 13, 2008 2.061 2.121 1.893 2.109 1,236,956 +0.05(+2.35%)
Nov 12, 2008 2.160 2.204 2.002 2.061 2,119,034 -0.22(-9.67%)
Nov 11, 2008 2.395 2.449 2.281 2.281 510,112 -0.14(-5.71%)
Nov 10, 2008 2.485 2.510 2.395 2.419 507,892 -0.10(-4.04%)
Nov 07, 2008 2.531 2.555 2.475 2.521 272,079 +0.01(+0.39%)
Nov 06, 2008 2.572 2.667 2.449 2.512 636,448 -0.14(-5.39%)
Nov 05, 2008 2.669 2.737 2.616 2.655 732,474 -0.09(-3.44%)
Nov 04, 2008 2.630 2.781 2.613 2.749 1,176,362 +0.12(+4.71%)
Nov 03, 2008 2.616 2.747 2.449 2.626 856,690 +0.20(+8.30%)
Oct 31, 2008 2.364 2.478 2.354 2.424 525,605 +0.15(+6.38%)
Oct 30, 2008 2.306 2.352 2.252 2.279 272,863 -0.03(-1.26%)
Oct 29, 2008 2.400 2.400 2.121 2.308 414,749 -0.02(-1.04%)
Oct 28, 2008 2.206 2.349 2.186 2.332 417,170 +0.16(+7.55%)
Oct 27, 2008 2.325 2.347 2.085 2.169 523,571 -0.03(-1.16%)
Oct 24, 2008 2.424 2.424 2.194 2.194 533,759 -0.20(-8.18%)
Oct 23, 2008 2.466 2.466 2.369 2.389 264,906 +0.00(+0.16%)
Oct 22, 2008 2.497 2.497 2.318 2.386 458,039 -0.05(-2.09%)
Oct 21, 2008 2.245 2.546 2.245 2.436 588,463 -0.02(-0.89%)
Oct 20, 2008 2.638 2.638 2.364 2.458 708,439 +0.16(+6.84%)
Oct 17, 2008 2.182 2.388 2.146 2.301 542,376 +0.09(+4.29%)
Oct 16, 2008 2.640 2.640 2.007 2.206 716,391 +0.08(+4.00%)
Oct 15, 2008 2.230 2.230 2.121 2.122 511,304 -0.13(-5.90%)
Oct 14, 2008 2.354 2.664 2.230 2.255 1,447,492 +0.01(+0.60%)
Oct 13, 2008 2.218 2.267 1.879 2.241 2,173,301 +0.65(+40.71%)
Oct 10, 2008 1.634 1.636 1.224 1.593 3,190,984 +0.04(+2.66%)
Oct 09, 2008 2.012 2.012 1.455 1.552 1,889,491 -0.44(-22.14%)
Oct 08, 2008 1.879 2.010 1.779 1.993 1,561,619 -0.23(-10.26%)
Oct 07, 2008 2.146 2.255 2.146 2.221 630,553 +0.02(+0.77%)
Oct 06, 2008 2.359 2.359 2.024 2.204 1,565,533 -0.24(-10.00%)
Oct 03, 2008 2.403 2.594 2.393 2.449 0 +0.06(+2.54%)
Oct 02, 2008 2.376 2.461 2.335 2.388 665,000 +0.02(+1.03%)
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.