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 (%)
Oct 31, 2008 2.363 2.477 2.354 2.424 525,686 +0.15(+6.38%)
Oct 30, 2008 2.305 2.351 2.252 2.279 272,905 -0.03(-1.26%)
Oct 29, 2008 2.400 2.400 2.121 2.308 414,813 -0.02(-1.04%)
Oct 28, 2008 2.206 2.349 2.186 2.332 417,235 +0.16(+7.55%)
Oct 27, 2008 2.325 2.346 2.085 2.168 523,652 -0.03(-1.16%)
Oct 24, 2008 2.424 2.424 2.194 2.194 533,842 -0.20(-8.18%)
Oct 23, 2008 2.465 2.465 2.368 2.389 264,947 +0.00(+0.16%)
Oct 22, 2008 2.497 2.497 2.317 2.385 458,110 -0.05(-2.09%)
Oct 21, 2008 2.245 2.545 2.245 2.436 588,554 -0.02(-0.89%)
Oct 20, 2008 2.637 2.637 2.363 2.458 708,548 +0.16(+6.84%)
Oct 17, 2008 2.182 2.388 2.145 2.301 542,460 +0.09(+4.29%)
Oct 16, 2008 2.640 2.640 2.007 2.206 716,502 +0.08(+4.00%)
Oct 15, 2008 2.230 2.230 2.121 2.121 511,383 -0.13(-5.90%)
Oct 14, 2008 2.354 2.664 2.230 2.254 1,447,716 +0.01(+0.60%)
Oct 13, 2008 2.218 2.266 1.879 2.241 2,173,637 +0.65(+40.71%)
Oct 10, 2008 1.634 1.636 1.224 1.593 3,191,477 +0.04(+2.66%)
Oct 09, 2008 2.012 2.012 1.454 1.551 1,889,783 -0.44(-22.14%)
Oct 08, 2008 1.879 2.009 1.779 1.992 1,561,860 -0.23(-10.26%)
Oct 07, 2008 2.145 2.254 2.145 2.220 630,651 +0.02(+0.77%)
Oct 06, 2008 2.359 2.359 2.024 2.203 1,565,775 -0.24(-10.00%)
Oct 03, 2008 2.402 2.594 2.392 2.448 0 +0.06(+2.54%)
Oct 02, 2008 2.375 2.460 2.334 2.388 665,103 +0.02(+1.03%)
Oct 01, 2008 2.475 2.475 2.303 2.363 610,918 +0.08(+3.72%)
Sep 30, 2008 2.436 2.460 2.276 2.279 1,180,157 -0.16(-6.65%)
Sep 29, 2008 2.569 2.587 2.322 2.441 988,858 -0.24(-8.95%)
Sep 26, 2008 2.569 2.681 2.569 2.681 0 -0.02(-0.72%)
Sep 25, 2008 2.594 2.739 2.574 2.700 611,092 +0.04(+1.51%)
Sep 24, 2008 2.756 2.763 2.584 2.660 655,577 -0.19(-6.68%)
Sep 23, 2008 2.981 2.994 2.851 2.851 319,659 -0.15(-5.08%)
Sep 22, 2008 2.981 3.003 2.860 3.003 528,264 -0.02(-0.56%)
Sep 19, 2008 2.909 3.020 2.824 3.020 0 +0.19(+6.77%)
Sep 18, 2008 2.800 2.906 2.448 2.829 1,886,231 -0.03(-1.10%)
Sep 17, 2008 3.071 3.071 2.836 2.860 1,970,824 -0.36(-11.15%)
Sep 16, 2008 3.030 3.236 2.800 3.219 1,983,328 +0.07(+2.16%)
Sep 15, 2008 3.214 3.284 3.129 3.151 578,059 -0.15(-4.48%)
Sep 12, 2008 3.345 3.345 3.236 3.299 416,501 -0.04(-1.23%)
Sep 11, 2008 3.369 3.369 3.299 3.340 307,097 -0.03(-0.86%)
Sep 10, 2008 3.408 3.408 3.352 3.369 355,658 -0.01(-0.36%)
Sep 09, 2008 3.430 3.430 3.367 3.381 311,932 +0.01(+0.36%)
Sep 08, 2008 3.406 3.454 3.360 3.369 522,435 +0.01(+0.29%)
Sep 05, 2008 3.340 3.381 3.338 3.360 0 +0.00(+0.00%)
Sep 04, 2008 3.381 3.384 3.360 3.360 309,613 -0.02(-0.65%)
Sep 03, 2008 3.415 3.425 3.374 3.381 284,930 -0.02(-0.64%)
Sep 02, 2008 3.406 3.427 3.396 3.403 291,193 +0.02(+0.50%)
Aug 29, 2008 3.413 3.413 3.377 3.386 153,662 +0.01(+0.36%)
Aug 28, 2008 3.403 3.432 3.374 3.374 558,743 -0.00(-0.14%)
Aug 27, 2008 3.384 3.398 3.355 3.379 463,069 +0.02(+0.50%)
Aug 26, 2008 3.360 3.406 3.347 3.362 477,459 +0.00(+0.07%)
Aug 25, 2008 3.384 3.384 3.360 3.360 174,107 -0.02(-0.50%)
Aug 22, 2008 3.352 3.381 3.352 3.377 299,749 +0.00(+0.14%)
Aug 21, 2008 3.389 3.403 3.369 3.372 264,241 -0.03(-0.93%)
Aug 20, 2008 3.374 3.408 3.369 3.403 371,281 +0.03(+1.01%)
Aug 19, 2008 3.360 3.391 3.360 3.369 349,804 +0.00(+0.00%)
Aug 18, 2008 3.372 3.381 3.360 3.369 145,208 -0.00(-0.14%)
Aug 15, 2008 3.406 3.406 3.350 3.374 0 +0.00(+0.14%)
Aug 14, 2008 3.345 3.377 3.335 3.369 149,825 +0.01(+0.36%)
Aug 13, 2008 3.364 3.381 3.335 3.357 313,607 +0.00(+0.00%)
Aug 12, 2008 3.394 3.394 3.350 3.357 189,471 -0.00(-0.07%)
Aug 11, 2008 3.355 3.374 3.331 3.360 233,316 +0.02(+0.56%)
Aug 08, 2008 3.297 3.350 3.284 3.341 189,017 +0.00(+0.10%)
Aug 07, 2008 3.364 3.364 3.314 3.338 257,587 -0.06(-1.64%)
Aug 06, 2008 3.418 3.418 3.369 3.394 230,623 -0.02(-0.57%)
Aug 05, 2008 3.396 3.423 3.394 3.413 218,032 +0.01(+0.21%)
Aug 04, 2008 3.396 3.430 3.394 3.406 161,970 -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.