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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 1.670 1.838 1.598 1.826 0 +0.08(+4.68%)
Feb 26, 2009 1.800 1.857 1.668 1.745 2,186,435 -0.18(-9.25%)
Feb 25, 2009 2.081 2.081 1.922 1.922 1,349,002 -0.15(-7.41%)
Feb 24, 2009 1.910 2.175 1.910 2.076 1,099,699 +0.15(+7.87%)
Feb 23, 2009 2.095 2.199 1.908 1.925 1,752,674 -0.24(-11.10%)
Feb 20, 2009 2.042 2.165 1.922 2.165 1,761,318 +0.00(+0.11%)
Feb 19, 2009 2.381 2.393 2.083 2.163 1,698,120 -0.24(-10.00%)
Feb 18, 2009 2.521 2.521 2.401 2.403 1,210,397 -0.13(-5.21%)
Feb 17, 2009 2.701 2.701 2.530 2.535 904,063 -0.20(-7.37%)
Feb 13, 2009 2.855 2.855 2.677 2.737 469,508 -0.09(-3.31%)
Feb 12, 2009 2.847 2.879 2.598 2.831 517,370 +0.00(+0.00%)
Feb 11, 2009 2.703 2.831 2.701 2.831 345,114 +0.09(+3.42%)
Feb 10, 2009 2.730 2.742 2.593 2.737 621,355 -0.02(-0.70%)
Feb 09, 2009 2.759 2.778 2.672 2.756 536,168 +0.00(+0.17%)
Feb 06, 2009 2.720 2.908 2.720 2.751 1,107,622 +0.03(+1.15%)
Feb 05, 2009 2.799 2.802 2.679 2.720 1,205,091 -0.07(-2.50%)
Feb 04, 2009 2.915 2.915 2.790 2.790 852,572 -0.07(-2.52%)
Feb 03, 2009 2.953 2.956 2.860 2.862 1,000,325 +0.01(+0.42%)
Feb 02, 2009 2.754 2.999 2.751 2.850 1,864,379 +0.11(+4.13%)
Jan 30, 2009 2.494 2.823 2.465 2.737 0 +0.20(+7.96%)
Jan 29, 2009 2.593 2.696 2.535 2.535 684,274 -0.05(-1.77%)
Jan 28, 2009 2.465 2.653 2.439 2.581 969,034 +0.15(+6.34%)
Jan 27, 2009 2.727 2.727 2.403 2.427 1,277,972 -0.19(-7.25%)
Jan 26, 2009 2.761 2.860 2.612 2.617 843,812 -0.16(-5.88%)
Jan 23, 2009 2.643 2.780 2.636 2.780 599,998 +0.07(+2.66%)
Jan 22, 2009 2.763 2.763 2.670 2.708 638,422 -0.07(-2.53%)
Jan 21, 2009 2.631 2.785 2.562 2.778 841,365 +0.15(+5.68%)
Jan 20, 2009 2.754 2.759 2.619 2.629 851,715 -0.13(-4.87%)
Jan 16, 2009 2.833 2.833 2.653 2.763 712,398 -0.00(-0.09%)
Jan 15, 2009 2.835 2.835 2.588 2.766 749,906 -0.02(-0.60%)
Jan 14, 2009 2.881 2.881 2.610 2.783 1,058,849 -0.14(-4.93%)
Jan 13, 2009 2.980 2.980 2.908 2.927 572,261 -0.04(-1.22%)
Jan 12, 2009 2.980 3.061 2.944 2.963 1,240,210 +0.05(+1.80%)
Jan 09, 2009 2.790 3.093 2.790 2.910 1,297,353 +0.12(+4.32%)
Jan 08, 2009 2.684 2.857 2.607 2.790 636,558 +0.09(+3.38%)
Jan 07, 2009 2.867 2.891 2.619 2.699 1,178,760 -0.22(-7.57%)
Jan 06, 2009 2.924 2.968 2.811 2.920 1,459,775 +0.05(+1.67%)
Jan 05, 2009 2.838 2.872 2.790 2.872 1,543,926 +0.00(+0.00%)
Jan 02, 2009 2.787 2.956 2.775 2.872 0 +0.11(+3.91%)
Jan 01, 2009 2.715 2.807 2.694 2.763 0 +0.00(+0.00%)
Dec 31, 2008 2.715 2.807 2.694 2.763 1,022,194 +0.10(+3.79%)
Dec 30, 2008 2.634 2.737 2.550 2.662 1,170,978 +0.06(+2.12%)
Dec 29, 2008 2.622 2.658 2.574 2.607 930,123 -0.01(-0.55%)
Dec 26, 2008 2.403 2.703 2.401 2.622 1,097,310 +0.19(+7.70%)
Dec 24, 2008 2.381 2.434 2.338 2.434 576,473 +0.08(+3.58%)
Dec 23, 2008 2.437 2.446 2.321 2.350 1,033,967 -0.04(-1.61%)
Dec 22, 2008 2.403 2.523 2.355 2.389 1,653,546 +0.10(+4.15%)
Dec 19, 2008 2.249 2.396 2.196 2.293 1,011,931 +0.14(+6.40%)
Dec 18, 2008 2.165 2.223 2.134 2.155 758,088 +0.00(+0.00%)
Dec 17, 2008 2.107 2.191 2.059 2.155 909,790 +0.16(+8.07%)
Dec 16, 2008 1.790 2.054 1.790 1.994 966,129 +0.20(+11.41%)
Dec 15, 2008 1.918 1.918 1.757 1.790 630,773 -0.06(-2.99%)
Dec 12, 2008 1.778 1.879 1.778 1.845 542,772 -0.05(-2.41%)
Dec 11, 2008 1.934 1.999 1.845 1.891 680,483 -0.04(-2.24%)
Dec 10, 2008 1.990 1.992 1.869 1.934 779,657 +0.10(+5.23%)
Dec 09, 2008 1.855 1.896 1.807 1.838 611,259 -0.02(-1.29%)
Dec 08, 2008 1.802 1.920 1.788 1.862 1,218,961 +0.08(+4.73%)
Dec 05, 2008 1.757 1.805 1.725 1.778 865,652 -0.00(-0.27%)
Dec 04, 2008 1.723 1.874 1.720 1.783 995,818 -0.02(-0.93%)
Dec 03, 2008 1.809 1.843 1.720 1.800 817,440 -0.04(-2.22%)
Dec 02, 2008 1.682 1.865 1.660 1.841 1,546,797 +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.