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 (%)
Feb 29, 2008 3.396 3.408 3.372 3.384 481,444 -0.02(-0.64%)
Feb 28, 2008 3.396 3.411 3.396 3.406 247,941 +0.01(+0.29%)
Feb 27, 2008 3.381 3.427 3.381 3.396 454,216 +0.01(+0.21%)
Feb 26, 2008 3.398 3.440 3.389 3.389 1,191,127 -0.01(-0.36%)
Feb 25, 2008 3.413 3.425 3.396 3.401 506,197 -0.02(-0.50%)
Feb 22, 2008 3.408 3.440 3.408 3.418 393,571 -0.01(-0.42%)
Feb 21, 2008 3.476 3.488 3.406 3.432 516,923 -0.04(-1.26%)
Feb 20, 2008 3.517 3.529 3.459 3.476 424,504 -0.05(-1.31%)
Feb 19, 2008 3.515 3.587 3.483 3.522 644,582 +0.03(+0.97%)
Feb 18, 2008 3.442 3.500 3.396 3.488 0 +0.00(+0.00%)
Feb 15, 2008 3.442 3.500 3.396 3.488 475,458 +0.06(+1.70%)
Feb 14, 2008 3.600 3.600 3.360 3.430 1,059,144 -0.14(-3.94%)
Feb 13, 2008 3.617 3.650 3.558 3.570 405,188 -0.07(-1.87%)
Feb 12, 2008 3.575 3.680 3.575 3.638 444,315 +0.06(+1.63%)
Feb 11, 2008 3.721 3.721 3.556 3.580 707,521 -0.12(-3.27%)
Feb 08, 2008 3.684 3.752 3.675 3.701 373,571 +0.03(+0.73%)
Feb 07, 2008 3.636 3.733 3.617 3.675 494,910 +0.03(+0.73%)
Feb 06, 2008 3.653 3.735 3.638 3.648 712,884 -0.00(-0.04%)
Feb 05, 2008 3.791 3.844 3.636 3.650 1,151,003 -0.16(-4.10%)
Feb 04, 2008 3.815 3.844 3.786 3.806 706,696 +0.01(+0.19%)
Feb 01, 2008 3.832 3.857 3.777 3.798 931,378 -0.03(-0.76%)
Jan 31, 2008 3.779 3.830 3.769 3.827 978,640 +0.06(+1.54%)
Jan 30, 2008 3.713 3.793 3.704 3.769 963,268 +0.07(+1.83%)
Jan 29, 2008 3.718 3.755 3.689 3.701 951,024 +0.02(+0.53%)
Jan 28, 2008 3.619 3.699 3.597 3.682 793,743 +0.10(+2.77%)
Jan 25, 2008 3.636 3.663 3.583 3.583 778,479 -0.01(-0.40%)
Jan 24, 2008 3.643 3.697 3.575 3.597 1,394,291 -0.04(-1.07%)
Jan 23, 2008 3.612 3.721 3.590 3.636 1,666,078 +0.01(+0.27%)
Jan 22, 2008 3.515 3.643 3.495 3.626 1,095,090 +0.04(+1.08%)
Jan 21, 2008 3.578 3.634 3.568 3.587 0 +0.00(+0.00%)
Jan 18, 2008 3.578 3.634 3.568 3.587 974,027 +0.02(+0.68%)
Jan 17, 2008 3.575 3.600 3.522 3.563 767,600 -0.01(-0.34%)
Jan 16, 2008 3.503 3.585 3.498 3.575 1,035,613 +0.08(+2.43%)
Jan 15, 2008 3.469 3.515 3.449 3.490 969,489 +0.02(+0.70%)
Jan 14, 2008 3.444 3.512 3.413 3.466 1,434,692 +0.14(+4.23%)
Jan 11, 2008 3.306 3.333 3.292 3.326 354,379 +0.02(+0.51%)
Jan 10, 2008 3.314 3.321 3.284 3.309 256,605 -0.00(-0.15%)
Jan 09, 2008 3.352 3.355 3.309 3.314 402,235 -0.01(-0.44%)
Jan 08, 2008 3.331 3.335 3.299 3.328 551,990 +0.03(+0.81%)
Jan 07, 2008 3.297 3.321 3.280 3.301 362,733 +0.00(+0.07%)
Jan 04, 2008 3.316 3.331 3.287 3.299 533,994 -0.04(-1.09%)
Jan 03, 2008 3.202 3.335 3.202 3.335 514,860 +0.14(+4.40%)
Jan 02, 2008 3.129 3.197 3.129 3.195 292,084 +0.08(+2.49%)
Jan 01, 2008 3.095 3.156 3.095 3.117 0 +0.00(+0.00%)
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%)
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.