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 (%)
Oct 30, 2009 3.200 3.206 3.154 3.166 377,861 -0.03(-1.06%)
Oct 29, 2009 3.151 3.229 3.151 3.200 505,776 +0.05(+1.46%)
Oct 28, 2009 3.229 3.236 3.154 3.154 966,247 -0.07(-2.25%)
Oct 27, 2009 3.234 3.241 3.224 3.226 361,739 +0.01(+0.30%)
Oct 26, 2009 3.217 3.243 3.217 3.217 441,270 -0.02(-0.52%)
Oct 23, 2009 3.225 3.238 3.225 3.234 298,029 +0.01(+0.38%)
Oct 22, 2009 3.188 3.221 3.188 3.221 201,905 +0.02(+0.60%)
Oct 21, 2009 3.197 3.217 3.178 3.202 337,002 +0.01(+0.38%)
Oct 20, 2009 3.170 3.197 3.168 3.190 301,296 +0.04(+1.15%)
Oct 19, 2009 3.052 3.173 3.047 3.154 497,364 -0.00(-0.15%)
Oct 16, 2009 3.110 3.163 3.093 3.158 428,988 +0.01(+0.31%)
Oct 15, 2009 3.115 3.171 3.115 3.149 467,294 +0.00(+0.08%)
Oct 14, 2009 3.175 3.185 3.110 3.146 923,634 -0.01(-0.31%)
Oct 13, 2009 3.188 3.200 3.151 3.156 410,679 -0.04(-1.14%)
Oct 12, 2009 3.221 3.238 3.188 3.192 337,757 -0.02(-0.68%)
Oct 09, 2009 3.217 3.231 3.214 3.214 269,241 +0.00(+0.00%)
Oct 08, 2009 3.204 3.217 3.200 3.214 364,660 +0.01(+0.30%)
Oct 07, 2009 3.219 3.246 3.195 3.204 443,329 -0.03(-0.97%)
Oct 06, 2009 3.238 3.267 3.156 3.236 1,097,705 -0.02(-0.60%)
Oct 05, 2009 3.272 3.294 3.178 3.255 826,570 -0.04(-1.18%)
Oct 02, 2009 3.309 3.319 3.238 3.294 509,497 -0.05(-1.52%)
Oct 01, 2009 3.369 3.381 3.321 3.345 364,218 -0.03(-1.00%)
Sep 30, 2009 3.340 3.386 3.314 3.379 637,008 +0.06(+1.90%)
Sep 29, 2009 3.423 3.423 3.272 3.316 376,578 +0.04(+1.11%)
Sep 28, 2009 3.238 3.280 3.236 3.280 303,681 +0.04(+1.27%)
Sep 25, 2009 3.248 3.248 3.168 3.238 475,668 -0.01(-0.30%)
Sep 24, 2009 3.311 3.321 3.248 3.248 403,014 -0.07(-2.05%)
Sep 23, 2009 3.280 3.326 3.267 3.316 386,364 +0.04(+1.11%)
Sep 22, 2009 3.277 3.294 3.251 3.280 453,741 +0.02(+0.74%)
Sep 21, 2009 3.272 3.272 3.212 3.255 548,388 -0.02(-0.67%)
Sep 18, 2009 3.270 3.279 3.229 3.277 441,402 +0.03(+0.97%)
Sep 17, 2009 3.212 3.261 3.202 3.246 339,416 +0.09(+3.00%)
Sep 16, 2009 3.161 3.243 3.151 3.151 564,156 +0.01(+0.23%)
Sep 15, 2009 3.112 3.173 3.105 3.144 506,308 +0.02(+0.62%)
Sep 14, 2009 3.037 3.127 3.037 3.124 363,744 +0.06(+2.04%)
Sep 11, 2009 3.064 3.100 3.035 3.062 419,487 -0.02(-0.77%)
Sep 10, 2009 3.074 3.099 3.066 3.086 310,488 -0.00(-0.16%)
Sep 09, 2009 3.083 3.100 3.069 3.091 565,686 -0.04(-1.24%)
Sep 08, 2009 3.076 3.129 3.076 3.129 563,516 +0.04(+1.26%)
Sep 04, 2009 3.054 3.091 3.054 3.091 436,526 +0.06(+2.00%)
Sep 03, 2009 3.015 3.030 3.015 3.030 492,723 +0.00(+0.08%)
Sep 02, 2009 2.996 3.028 2.984 3.028 585,394 +0.02(+0.56%)
Sep 01, 2009 3.059 3.059 2.996 3.011 534,007 +0.01(+0.24%)
Aug 31, 2009 2.991 3.006 2.981 3.003 340,761 +0.01(+0.49%)
Aug 28, 2009 2.945 2.989 2.945 2.989 309,811 +0.04(+1.48%)
Aug 27, 2009 3.023 3.030 2.916 2.945 706,485 -0.06(-2.02%)
Aug 26, 2009 3.006 3.006 2.977 3.006 604,165 +0.03(+1.06%)
Aug 25, 2009 2.948 2.994 2.938 2.974 492,278 +0.03(+0.99%)
Aug 24, 2009 2.918 2.945 2.906 2.945 433,254 +0.04(+1.33%)
Aug 21, 2009 2.887 2.909 2.868 2.906 472,970 +0.02(+0.59%)
Aug 20, 2009 2.860 2.894 2.855 2.889 465,053 +0.04(+1.36%)
Aug 19, 2009 2.780 2.887 2.766 2.851 444,872 +0.01(+0.50%)
Aug 18, 2009 2.812 2.853 2.795 2.836 397,499 +0.05(+1.66%)
Aug 17, 2009 2.836 2.851 2.773 2.790 596,351 -0.11(-3.68%)
Aug 14, 2009 2.918 2.926 2.858 2.897 673,976 -0.04(-1.50%)
Aug 13, 2009 2.994 2.994 2.935 2.941 399,301 -0.01(-0.33%)
Aug 12, 2009 2.909 2.965 2.887 2.950 695,206 +0.04(+1.43%)
Aug 11, 2009 2.882 2.909 2.836 2.909 567,300 +0.01(+0.51%)
Aug 10, 2009 2.831 2.901 2.831 2.894 344,523 +0.06(+2.22%)
Aug 07, 2009 2.817 2.848 2.802 2.831 417,977 +0.05(+1.83%)
Aug 06, 2009 2.805 2.870 2.775 2.780 522,670 -0.06(-2.13%)
Aug 05, 2009 2.836 2.872 2.819 2.841 366,875 -0.01(-0.26%)
Aug 04, 2009 2.756 2.880 2.756 2.848 574,135 +0.10(+3.62%)
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.