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 (%)
Nov 30, 2009 3.392 3.392 3.346 3.360 343,855 -0.00(-0.14%)
Nov 27, 2009 3.343 3.382 3.321 3.365 244,364 +0.00(+0.14%)
Nov 25, 2009 3.312 3.360 3.307 3.360 265,269 +0.04(+1.24%)
Nov 24, 2009 3.333 3.333 3.302 3.319 383,293 -0.00(-0.07%)
Nov 23, 2009 3.309 3.333 3.282 3.321 251,224 +0.02(+0.74%)
Nov 20, 2009 3.302 3.302 3.275 3.297 269,682 -0.00(-0.06%)
Nov 19, 2009 3.300 3.309 3.283 3.299 386,403 +0.01(+0.21%)
Nov 18, 2009 3.285 3.292 3.270 3.292 291,412 +0.03(+0.89%)
Nov 17, 2009 3.263 3.263 3.251 3.263 333,593 +0.02(+0.67%)
Nov 16, 2009 3.212 3.251 3.212 3.241 257,246 +0.02(+0.62%)
Nov 13, 2009 3.210 3.266 3.190 3.221 1,665,804 +0.01(+0.36%)
Nov 12, 2009 3.239 3.246 3.195 3.210 207,958 -0.01(-0.30%)
Nov 11, 2009 3.239 3.239 3.217 3.220 179,670 +0.01(+0.23%)
Nov 10, 2009 3.212 3.215 3.178 3.212 402,350 -0.01(-0.23%)
Nov 09, 2009 3.239 3.244 3.210 3.220 396,340 -0.02(-0.60%)
Nov 06, 2009 3.236 3.246 3.210 3.239 358,610 +0.00(+0.07%)
Nov 05, 2009 3.273 3.319 3.222 3.236 384,551 -0.05(-1.48%)
Nov 04, 2009 3.263 3.292 3.263 3.285 410,880 +0.04(+1.27%)
Nov 03, 2009 3.198 3.244 3.190 3.244 241,510 +0.03(+1.06%)
Nov 02, 2009 3.353 3.353 3.161 3.210 305,255 +0.04(+1.38%)
Oct 30, 2009 3.200 3.206 3.154 3.166 377,803 -0.03(-1.06%)
Oct 29, 2009 3.152 3.229 3.152 3.200 505,698 +0.05(+1.46%)
Oct 28, 2009 3.229 3.236 3.154 3.154 966,097 -0.07(-2.25%)
Oct 27, 2009 3.234 3.241 3.224 3.227 361,683 +0.01(+0.30%)
Oct 26, 2009 3.217 3.244 3.217 3.217 441,202 -0.02(-0.52%)
Oct 23, 2009 3.225 3.239 3.225 3.234 297,983 +0.01(+0.38%)
Oct 22, 2009 3.188 3.222 3.188 3.222 201,874 +0.02(+0.60%)
Oct 21, 2009 3.198 3.217 3.178 3.203 336,950 +0.01(+0.38%)
Oct 20, 2009 3.171 3.198 3.169 3.190 301,250 +0.04(+1.15%)
Oct 19, 2009 3.052 3.173 3.047 3.154 497,287 -0.00(-0.15%)
Oct 16, 2009 3.110 3.164 3.093 3.159 428,922 +0.01(+0.31%)
Oct 15, 2009 3.115 3.171 3.115 3.149 467,221 +0.00(+0.08%)
Oct 14, 2009 3.176 3.186 3.110 3.147 923,492 -0.01(-0.31%)
Oct 13, 2009 3.188 3.200 3.152 3.156 410,616 -0.04(-1.14%)
Oct 12, 2009 3.222 3.239 3.188 3.193 337,705 -0.02(-0.68%)
Oct 09, 2009 3.217 3.232 3.215 3.215 269,200 +0.00(+0.00%)
Oct 08, 2009 3.205 3.217 3.200 3.215 364,603 +0.01(+0.30%)
Oct 07, 2009 3.220 3.246 3.195 3.205 443,260 -0.03(-0.97%)
Oct 06, 2009 3.239 3.268 3.156 3.236 1,097,536 -0.02(-0.60%)
Oct 05, 2009 3.273 3.295 3.178 3.256 826,442 -0.04(-1.18%)
Oct 02, 2009 3.309 3.319 3.239 3.295 509,419 -0.05(-1.52%)
Oct 01, 2009 3.370 3.382 3.321 3.346 364,162 -0.03(-1.00%)
Sep 30, 2009 3.341 3.387 3.314 3.380 636,909 +0.06(+1.90%)
Sep 29, 2009 3.423 3.423 3.273 3.316 376,520 +0.04(+1.11%)
Sep 28, 2009 3.239 3.280 3.236 3.280 303,634 +0.04(+1.27%)
Sep 25, 2009 3.249 3.249 3.169 3.239 475,595 -0.01(-0.30%)
Sep 24, 2009 3.312 3.321 3.249 3.249 402,952 -0.07(-2.05%)
Sep 23, 2009 3.280 3.326 3.268 3.316 386,304 +0.04(+1.11%)
Sep 22, 2009 3.278 3.295 3.251 3.280 453,671 +0.02(+0.74%)
Sep 21, 2009 3.273 3.273 3.212 3.256 548,304 -0.02(-0.67%)
Sep 18, 2009 3.270 3.280 3.229 3.278 441,334 +0.03(+0.97%)
Sep 17, 2009 3.212 3.262 3.203 3.246 339,363 +0.09(+3.00%)
Sep 16, 2009 3.161 3.244 3.152 3.152 564,069 +0.01(+0.23%)
Sep 15, 2009 3.113 3.173 3.106 3.144 506,230 +0.02(+0.62%)
Sep 14, 2009 3.038 3.127 3.038 3.125 363,688 +0.06(+2.04%)
Sep 11, 2009 3.064 3.101 3.035 3.062 419,423 -0.02(-0.77%)
Sep 10, 2009 3.074 3.099 3.067 3.086 310,440 -0.00(-0.16%)
Sep 09, 2009 3.084 3.101 3.069 3.091 565,599 -0.04(-1.24%)
Sep 08, 2009 3.076 3.130 3.076 3.130 563,429 +0.04(+1.25%)
Sep 04, 2009 3.055 3.091 3.054 3.091 436,458 +0.06(+2.00%)
Sep 03, 2009 3.016 3.030 3.016 3.030 492,647 +0.00(+0.08%)
Sep 02, 2009 2.996 3.028 2.984 3.028 585,303 +0.02(+0.56%)
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.