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 27, 2009 1.685 1.854 1.612 1.842 0 +0.08(+4.68%)
Feb 26, 2009 1.816 1.874 1.682 1.760 2,167,478 -0.18(-9.25%)
Feb 25, 2009 2.099 2.099 1.939 1.939 1,337,305 -0.16(-7.41%)
Feb 24, 2009 1.927 2.194 1.927 2.094 1,090,164 +0.15(+7.87%)
Feb 23, 2009 2.114 2.218 1.925 1.942 1,737,478 -0.24(-11.10%)
Feb 20, 2009 2.060 2.184 1.939 2.184 1,746,046 +0.00(+0.11%)
Feb 19, 2009 2.402 2.414 2.102 2.182 1,683,397 -0.24(-10.00%)
Feb 18, 2009 2.543 2.543 2.422 2.424 1,199,902 -0.13(-5.21%)
Feb 17, 2009 2.725 2.725 2.552 2.557 896,225 -0.20(-7.38%)
Feb 13, 2009 2.880 2.880 2.700 2.761 465,437 -0.09(-3.31%)
Feb 12, 2009 2.872 2.904 2.620 2.855 512,884 +0.00(+0.00%)
Feb 11, 2009 2.727 2.855 2.725 2.855 342,122 +0.09(+3.42%)
Feb 10, 2009 2.754 2.766 2.615 2.761 615,968 -0.02(-0.70%)
Feb 09, 2009 2.783 2.802 2.695 2.780 531,519 +0.00(+0.17%)
Feb 06, 2009 2.744 2.933 2.744 2.775 1,098,019 +0.03(+1.15%)
Feb 05, 2009 2.824 2.826 2.703 2.744 1,194,642 -0.07(-2.50%)
Feb 04, 2009 2.940 2.940 2.814 2.814 845,180 -0.07(-2.52%)
Feb 03, 2009 2.979 2.981 2.885 2.887 991,651 +0.01(+0.42%)
Feb 02, 2009 2.778 3.025 2.775 2.875 1,848,214 +0.11(+4.13%)
Jan 30, 2009 2.516 2.848 2.487 2.761 0 +0.20(+7.96%)
Jan 29, 2009 2.615 2.720 2.557 2.557 678,341 -0.05(-1.77%)
Jan 28, 2009 2.487 2.676 2.460 2.603 960,632 +0.16(+6.34%)
Jan 27, 2009 2.751 2.751 2.424 2.448 1,266,892 -0.19(-7.25%)
Jan 26, 2009 2.785 2.885 2.635 2.640 836,496 -0.16(-5.88%)
Jan 23, 2009 2.666 2.805 2.659 2.805 594,796 +0.07(+2.66%)
Jan 22, 2009 2.788 2.788 2.693 2.732 632,887 -0.07(-2.53%)
Jan 21, 2009 2.654 2.809 2.584 2.803 834,070 +0.15(+5.68%)
Jan 20, 2009 2.778 2.783 2.642 2.652 844,330 -0.14(-4.87%)
Jan 16, 2009 2.858 2.858 2.676 2.788 706,221 -0.00(-0.09%)
Jan 15, 2009 2.860 2.860 2.611 2.790 743,404 -0.02(-0.60%)
Jan 14, 2009 2.906 2.906 2.632 2.807 1,049,668 -0.15(-4.93%)
Jan 13, 2009 3.006 3.006 2.933 2.952 567,300 -0.04(-1.22%)
Jan 12, 2009 3.006 3.088 2.969 2.989 1,229,457 +0.05(+1.80%)
Jan 09, 2009 2.814 3.120 2.814 2.936 1,286,104 +0.12(+4.32%)
Jan 08, 2009 2.708 2.882 2.630 2.814 631,038 +0.09(+3.38%)
Jan 07, 2009 2.892 2.916 2.642 2.722 1,168,540 -0.22(-7.57%)
Jan 06, 2009 2.950 2.994 2.836 2.945 1,447,118 +0.05(+1.67%)
Jan 05, 2009 2.863 2.897 2.814 2.897 1,530,539 +0.00(+0.00%)
Jan 02, 2009 2.812 2.981 2.800 2.897 0 +0.11(+3.91%)
Jan 01, 2009 2.739 2.831 2.717 2.788 0 +0.00(+0.00%)
Dec 31, 2008 2.739 2.831 2.717 2.788 1,013,331 +0.10(+3.79%)
Dec 30, 2008 2.657 2.761 2.572 2.686 1,160,825 +0.06(+2.12%)
Dec 29, 2008 2.645 2.681 2.596 2.630 922,059 -0.01(-0.55%)
Dec 26, 2008 2.424 2.727 2.422 2.645 1,087,796 +0.19(+7.70%)
Dec 24, 2008 2.402 2.455 2.359 2.455 571,475 +0.08(+3.58%)
Dec 23, 2008 2.458 2.467 2.342 2.371 1,025,002 -0.04(-1.61%)
Dec 22, 2008 2.424 2.545 2.375 2.409 1,639,209 +0.10(+4.15%)
Dec 19, 2008 2.269 2.417 2.216 2.313 1,003,157 +0.14(+6.40%)
Dec 18, 2008 2.184 2.242 2.152 2.174 751,515 +0.00(+0.00%)
Dec 17, 2008 2.126 2.211 2.077 2.174 901,901 +0.16(+8.07%)
Dec 16, 2008 1.806 2.072 1.806 2.012 957,752 +0.21(+11.41%)
Dec 15, 2008 1.934 1.934 1.772 1.806 625,304 -0.06(-2.99%)
Dec 12, 2008 1.794 1.896 1.794 1.862 538,066 -0.05(-2.41%)
Dec 11, 2008 1.951 2.017 1.862 1.908 674,583 -0.04(-2.24%)
Dec 10, 2008 2.007 2.009 1.886 1.951 772,897 +0.10(+5.23%)
Dec 09, 2008 1.871 1.913 1.823 1.854 605,960 -0.02(-1.29%)
Dec 08, 2008 1.818 1.937 1.803 1.879 1,208,392 +0.08(+4.73%)
Dec 05, 2008 1.772 1.820 1.740 1.794 858,146 -0.00(-0.27%)
Dec 04, 2008 1.738 1.891 1.736 1.799 987,183 -0.02(-0.93%)
Dec 03, 2008 1.825 1.859 1.736 1.816 810,353 -0.04(-2.22%)
Dec 02, 2008 1.697 1.881 1.675 1.857 1,533,386 +0.15(+8.96%)
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.