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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jun 02, 2008 3.575 3.607 3.575 3.578 416,542 +0.00(+0.07%)
May 30, 2008 3.597 3.607 3.575 3.575 180,238 -0.02(-0.61%)
May 29, 2008 3.621 3.636 3.597 3.597 219,814 -0.03(-0.93%)
May 28, 2008 3.631 3.634 3.612 3.631 159,573 +0.01(+0.18%)
May 27, 2008 3.607 3.646 3.602 3.625 195,841 +0.02(+0.56%)
May 26, 2008 3.583 3.621 3.583 3.604 0 +0.00(+0.00%)
May 23, 2008 3.583 3.621 3.583 3.604 266,671 +0.01(+0.41%)
May 22, 2008 3.597 3.609 3.573 3.590 157,214 -0.01(-0.40%)
May 21, 2008 3.612 3.624 3.587 3.604 128,467 +0.02(+0.54%)
May 20, 2008 3.619 3.636 3.573 3.585 281,205 -0.04(-1.07%)
May 19, 2008 3.655 3.677 3.621 3.624 511,614 -0.01(-0.16%)
May 16, 2008 3.609 3.643 3.595 3.630 216,076 +0.02(+0.56%)
May 15, 2008 3.580 3.612 3.570 3.609 226,328 +0.02(+0.54%)
May 14, 2008 3.558 3.613 3.544 3.590 238,940 +0.02(+0.54%)
May 13, 2008 3.600 3.600 3.549 3.570 237,223 -0.02(-0.61%)
May 12, 2008 3.621 3.629 3.592 3.592 229,463 -0.03(-0.87%)
May 09, 2008 3.634 3.634 3.612 3.624 120,509 +0.00(+0.00%)
May 08, 2008 3.597 3.624 3.595 3.624 240,256 +0.02(+0.47%)
May 07, 2008 3.621 3.634 3.602 3.607 368,175 -0.02(-0.47%)
May 06, 2008 3.602 3.624 3.595 3.624 300,822 +0.02(+0.61%)
May 05, 2008 3.626 3.636 3.600 3.602 174,277 -0.05(-1.26%)
May 02, 2008 3.600 3.658 3.600 3.648 277,744 +0.03(+0.80%)
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.