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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 26, 2010 3.575 3.626 3.570 3.617 297,190 +0.02(+0.47%)
Feb 25, 2010 3.592 3.615 3.529 3.599 399,279 +0.01(+0.34%)
Feb 24, 2010 3.570 3.597 3.556 3.587 388,445 +0.02(+0.48%)
Feb 23, 2010 3.595 3.595 3.475 3.570 615,585 +0.01(+0.21%)
Feb 22, 2010 3.621 3.634 3.560 3.563 388,207 -0.04(-1.22%)
Feb 19, 2010 3.541 3.643 3.541 3.607 412,708 +0.06(+1.72%)
Feb 18, 2010 3.487 3.582 3.487 3.546 533,893 +0.05(+1.54%)
Feb 17, 2010 3.456 3.492 3.441 3.492 410,920 +0.04(+1.27%)
Feb 16, 2010 3.468 3.504 3.448 3.448 404,421 -0.02(-0.49%)
Feb 12, 2010 3.531 3.465 3.465 3.465 553,580 -0.08(-2.14%)
Feb 11, 2010 3.582 3.585 3.527 3.541 600,847 -0.05(-1.29%)
Feb 10, 2010 3.570 3.619 3.560 3.587 530,871 +0.01(+0.34%)
Feb 09, 2010 3.585 3.609 3.553 3.575 450,409 +0.01(+0.25%)
Feb 08, 2010 3.629 3.629 3.566 3.566 581,562 +0.01(+0.20%)
Feb 05, 2010 3.615 3.616 3.494 3.559 911,481 -0.05(-1.34%)
Feb 04, 2010 3.542 3.632 3.537 3.607 1,240,760 +0.02(+0.68%)
Feb 03, 2010 3.605 3.612 3.561 3.583 412,927 +0.01(+0.27%)
Feb 02, 2010 3.544 3.574 3.508 3.574 856,349 +0.02(+0.61%)
Feb 01, 2010 3.622 3.622 3.528 3.552 696,420 +0.03(+0.82%)
Jan 29, 2010 3.501 3.547 3.491 3.523 317,697 +0.00(+0.14%)
Jan 28, 2010 3.477 3.518 3.465 3.518 310,762 +0.02(+0.69%)
Jan 27, 2010 3.508 3.508 3.466 3.494 345,453 +0.00(+0.00%)
Jan 26, 2010 3.462 3.511 3.431 3.494 449,634 +0.00(+0.07%)
Jan 25, 2010 3.462 3.498 3.462 3.491 375,258 +0.03(+0.98%)
Jan 22, 2010 3.537 3.537 3.455 3.457 466,952 -0.01(-0.42%)
Jan 21, 2010 3.450 3.494 3.448 3.472 491,289 +0.03(+0.84%)
Jan 20, 2010 3.486 3.508 3.433 3.443 445,553 -0.06(-1.80%)
Jan 19, 2010 3.472 3.506 3.433 3.506 499,694 +0.06(+1.83%)
Jan 15, 2010 3.421 3.443 3.443 3.443 328,365 +0.01(+0.42%)
Jan 14, 2010 3.414 3.438 3.414 3.428 313,781 +0.01(+0.28%)
Jan 13, 2010 3.426 3.438 3.404 3.419 409,589 -0.00(-0.14%)
Jan 12, 2010 3.385 3.433 3.385 3.423 550,163 +0.02(+0.47%)
Jan 11, 2010 3.400 3.407 3.369 3.407 792,046 +0.03(+0.78%)
Jan 08, 2010 3.374 3.391 3.355 3.381 565,611 +0.01(+0.22%)
Jan 07, 2010 3.395 3.436 3.354 3.374 669,451 -0.04(-1.06%)
Jan 06, 2010 3.333 3.434 3.333 3.410 466,249 +0.08(+2.53%)
Jan 05, 2010 3.263 3.338 3.208 3.326 877,213 +0.12(+3.90%)
Jan 04, 2010 3.328 3.357 3.196 3.201 1,094,955 -0.13(-3.83%)
Dec 31, 2009 3.350 3.328 3.328 3.328 322,521 -0.00(-0.07%)
Dec 30, 2009 3.441 3.441 3.306 3.330 792,179 -0.08(-2.46%)
Dec 29, 2009 3.458 3.458 3.412 3.415 263,435 -0.02(-0.56%)
Dec 28, 2009 3.436 3.460 3.424 3.434 423,889 -0.01(-0.42%)
Dec 24, 2009 3.424 3.453 3.415 3.448 235,149 +0.02(+0.63%)
Dec 23, 2009 3.441 3.443 3.362 3.427 602,533 -0.10(-2.86%)
Dec 22, 2009 3.542 3.571 3.503 3.528 582,099 +0.00(+0.00%)
Dec 21, 2009 3.561 3.580 3.523 3.528 610,922 -0.00(-0.14%)
Dec 18, 2009 3.501 3.537 3.494 3.532 383,746 +0.05(+1.38%)
Dec 17, 2009 3.453 3.496 3.453 3.484 567,575 +0.04(+1.05%)
Dec 16, 2009 3.400 3.460 3.400 3.448 394,878 +0.05(+1.49%)
Dec 15, 2009 3.391 3.410 3.386 3.398 270,298 -0.03(-0.77%)
Dec 14, 2009 3.410 3.424 3.395 3.424 220,958 +0.02(+0.71%)
Dec 11, 2009 3.412 3.412 3.371 3.400 282,745 +0.01(+0.35%)
Dec 10, 2009 3.398 3.398 3.359 3.388 295,005 +0.01(+0.36%)
Dec 09, 2009 3.451 3.451 3.376 3.376 405,886 -0.04(-1.19%)
Dec 08, 2009 3.357 3.419 3.357 3.417 420,738 +0.04(+1.07%)
Dec 07, 2009 3.364 3.388 3.342 3.381 411,188 +0.03(+0.79%)
Dec 04, 2009 3.340 3.362 3.330 3.354 378,923 +0.02(+0.65%)
Dec 03, 2009 3.359 3.364 3.333 3.333 442,632 -0.02(-0.64%)
Dec 02, 2009 3.345 3.362 3.330 3.354 468,796 -0.01(-0.21%)
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.