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 (%)
Feb 29, 2008 3.396 3.409 3.372 3.384 481,370 -0.02(-0.64%)
Feb 28, 2008 3.396 3.411 3.396 3.406 247,903 +0.01(+0.29%)
Feb 27, 2008 3.382 3.428 3.382 3.396 454,146 +0.01(+0.21%)
Feb 26, 2008 3.399 3.440 3.389 3.389 1,190,943 -0.01(-0.36%)
Feb 25, 2008 3.413 3.426 3.396 3.401 506,119 -0.02(-0.50%)
Feb 22, 2008 3.409 3.440 3.409 3.418 393,510 -0.01(-0.42%)
Feb 21, 2008 3.476 3.489 3.406 3.433 516,843 -0.04(-1.26%)
Feb 20, 2008 3.518 3.530 3.459 3.476 424,438 -0.05(-1.31%)
Feb 19, 2008 3.515 3.588 3.484 3.523 644,483 +0.03(+0.97%)
Feb 18, 2008 3.443 3.501 3.396 3.489 0 +0.00(+0.00%)
Feb 15, 2008 3.443 3.501 3.396 3.489 475,384 +0.06(+1.70%)
Feb 14, 2008 3.600 3.600 3.360 3.430 1,058,981 -0.14(-3.94%)
Feb 13, 2008 3.617 3.651 3.559 3.571 405,126 -0.07(-1.87%)
Feb 12, 2008 3.576 3.680 3.576 3.639 444,246 +0.06(+1.62%)
Feb 11, 2008 3.721 3.721 3.556 3.581 707,411 -0.12(-3.27%)
Feb 08, 2008 3.685 3.753 3.675 3.702 373,513 +0.03(+0.73%)
Feb 07, 2008 3.636 3.733 3.617 3.675 494,833 +0.03(+0.73%)
Feb 06, 2008 3.653 3.736 3.639 3.649 712,774 -0.00(-0.04%)
Feb 05, 2008 3.792 3.845 3.636 3.650 1,150,825 -0.16(-4.10%)
Feb 04, 2008 3.816 3.845 3.787 3.806 706,586 +0.01(+0.19%)
Feb 01, 2008 3.833 3.857 3.777 3.799 931,234 -0.03(-0.76%)
Jan 31, 2008 3.780 3.830 3.770 3.828 978,488 +0.06(+1.54%)
Jan 30, 2008 3.714 3.794 3.704 3.770 963,119 +0.07(+1.83%)
Jan 29, 2008 3.719 3.755 3.690 3.702 950,877 +0.02(+0.53%)
Jan 28, 2008 3.620 3.700 3.598 3.683 793,621 +0.10(+2.77%)
Jan 25, 2008 3.636 3.663 3.583 3.583 778,359 -0.01(-0.40%)
Jan 24, 2008 3.644 3.697 3.576 3.598 1,394,075 -0.04(-1.07%)
Jan 23, 2008 3.612 3.721 3.590 3.636 1,665,821 +0.01(+0.27%)
Jan 22, 2008 3.515 3.644 3.496 3.627 1,094,921 +0.04(+1.08%)
Jan 21, 2008 3.578 3.634 3.569 3.588 0 +0.00(+0.00%)
Jan 18, 2008 3.578 3.634 3.569 3.588 973,877 +0.02(+0.68%)
Jan 17, 2008 3.576 3.600 3.523 3.564 767,482 -0.01(-0.34%)
Jan 16, 2008 3.503 3.586 3.498 3.576 1,035,453 +0.08(+2.43%)
Jan 15, 2008 3.469 3.515 3.450 3.491 969,339 +0.02(+0.70%)
Jan 14, 2008 3.445 3.513 3.413 3.467 1,434,470 +0.14(+4.23%)
Jan 11, 2008 3.307 3.333 3.292 3.326 354,324 +0.02(+0.51%)
Jan 10, 2008 3.314 3.321 3.285 3.309 256,565 -0.00(-0.15%)
Jan 09, 2008 3.353 3.355 3.309 3.314 402,172 -0.01(-0.44%)
Jan 08, 2008 3.331 3.336 3.300 3.329 551,905 +0.03(+0.81%)
Jan 07, 2008 3.297 3.321 3.280 3.302 362,677 +0.00(+0.07%)
Jan 04, 2008 3.316 3.331 3.287 3.300 533,912 -0.04(-1.09%)
Jan 03, 2008 3.203 3.336 3.203 3.336 514,781 +0.14(+4.40%)
Jan 02, 2008 3.130 3.198 3.130 3.195 292,039 +0.08(+2.49%)
Jan 01, 2008 3.096 3.156 3.096 3.118 0 +0.00(+0.00%)
Dec 31, 2007 3.096 3.156 3.096 3.118 899,217 +0.03(+0.94%)
Dec 28, 2007 3.096 3.127 3.030 3.089 890,918 +0.00(+0.16%)
Dec 27, 2007 3.091 3.173 3.081 3.084 611,715 -0.04(-1.32%)
Dec 26, 2007 3.166 3.188 3.125 3.125 554,792 -0.04(-1.23%)
Dec 24, 2007 3.132 3.188 3.132 3.164 296,576 +0.03(+1.08%)
Dec 21, 2007 3.110 3.130 3.098 3.130 460,745 +0.02(+0.70%)
Dec 20, 2007 3.127 3.130 3.055 3.108 763,097 +0.00(+0.16%)
Dec 19, 2007 3.115 3.169 3.098 3.103 470,233 +0.00(+0.08%)
Dec 18, 2007 3.127 3.149 3.084 3.101 823,320 -0.06(-1.92%)
Dec 17, 2007 3.207 3.220 3.156 3.161 403,822 -0.05(-1.44%)
Dec 14, 2007 3.246 3.273 3.207 3.207 223,566 -0.04(-1.34%)
Dec 13, 2007 3.273 3.312 3.249 3.251 381,548 -0.03(-1.03%)
Dec 12, 2007 3.333 3.377 3.280 3.285 530,043 -0.00(-0.07%)
Dec 11, 2007 3.348 3.370 3.287 3.287 263,577 -0.09(-2.59%)
Dec 10, 2007 3.396 3.416 3.358 3.375 257,390 -0.03(-0.85%)
Dec 07, 2007 3.469 3.484 3.404 3.404 300,701 -0.06(-1.82%)
Dec 06, 2007 3.443 3.491 3.443 3.467 410,010 +0.01(+0.35%)
Dec 05, 2007 3.460 3.498 3.455 3.455 336,175 +0.00(+0.14%)
Dec 04, 2007 3.392 3.457 3.392 3.450 359,687 +0.01(+0.42%)
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.