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 (%)
Oct 30, 2009 3.172 3.178 3.126 3.138 381,166 -0.03(-1.06%)
Oct 29, 2009 3.124 3.201 3.124 3.172 510,200 +0.05(+1.46%)
Oct 28, 2009 3.201 3.208 3.126 3.126 974,698 -0.07(-2.25%)
Oct 27, 2009 3.206 3.213 3.196 3.198 364,903 +0.01(+0.30%)
Oct 26, 2009 3.189 3.215 3.189 3.189 445,129 -0.02(-0.52%)
Oct 23, 2009 3.197 3.210 3.197 3.206 300,636 +0.01(+0.38%)
Oct 22, 2009 3.160 3.194 3.160 3.193 203,671 +0.02(+0.60%)
Oct 21, 2009 3.169 3.189 3.150 3.174 339,950 +0.01(+0.38%)
Oct 20, 2009 3.143 3.169 3.141 3.162 303,932 +0.04(+1.15%)
Oct 19, 2009 3.025 3.145 3.020 3.126 501,714 -0.00(-0.15%)
Oct 16, 2009 3.083 3.136 3.066 3.131 432,740 +0.01(+0.31%)
Oct 15, 2009 3.088 3.143 3.088 3.121 471,381 +0.00(+0.08%)
Oct 14, 2009 3.148 3.157 3.083 3.119 931,713 -0.01(-0.31%)
Oct 13, 2009 3.160 3.172 3.124 3.129 414,271 -0.04(-1.14%)
Oct 12, 2009 3.194 3.210 3.160 3.165 340,711 -0.02(-0.68%)
Oct 09, 2009 3.189 3.203 3.186 3.186 271,596 +0.00(+0.00%)
Oct 08, 2009 3.177 3.189 3.172 3.186 367,849 +0.01(+0.30%)
Oct 07, 2009 3.191 3.218 3.167 3.177 447,206 -0.03(-0.97%)
Oct 06, 2009 3.210 3.239 3.129 3.208 1,107,306 -0.02(-0.60%)
Oct 05, 2009 3.244 3.266 3.150 3.227 833,799 -0.04(-1.18%)
Oct 02, 2009 3.280 3.290 3.210 3.266 513,953 -0.05(-1.52%)
Oct 01, 2009 3.340 3.352 3.292 3.316 367,404 -0.03(-1.00%)
Sep 30, 2009 3.311 3.357 3.285 3.350 642,579 +0.06(+1.90%)
Sep 29, 2009 3.393 3.393 3.244 3.287 379,872 +0.04(+1.11%)
Sep 28, 2009 3.210 3.251 3.208 3.251 306,337 +0.04(+1.27%)
Sep 25, 2009 3.220 3.220 3.141 3.210 479,829 -0.01(-0.30%)
Sep 24, 2009 3.282 3.292 3.220 3.220 406,539 -0.07(-2.05%)
Sep 23, 2009 3.251 3.297 3.239 3.287 389,743 +0.04(+1.11%)
Sep 22, 2009 3.249 3.266 3.222 3.251 457,710 +0.02(+0.74%)
Sep 21, 2009 3.244 3.244 3.184 3.227 553,185 -0.02(-0.67%)
Sep 18, 2009 3.242 3.251 3.201 3.249 445,263 +0.03(+0.97%)
Sep 17, 2009 3.184 3.233 3.174 3.218 342,384 +0.09(+3.00%)
Sep 16, 2009 3.133 3.215 3.124 3.124 569,090 +0.01(+0.23%)
Sep 15, 2009 3.085 3.145 3.078 3.117 510,737 +0.02(+0.62%)
Sep 14, 2009 3.011 3.100 3.011 3.097 366,925 +0.06(+2.04%)
Sep 11, 2009 3.037 3.073 3.008 3.035 423,156 -0.02(-0.77%)
Sep 10, 2009 3.047 3.072 3.040 3.059 313,203 -0.00(-0.16%)
Sep 09, 2009 3.057 3.073 3.042 3.064 570,634 -0.04(-1.24%)
Sep 08, 2009 3.049 3.102 3.049 3.102 568,445 +0.04(+1.25%)
Sep 04, 2009 3.028 3.064 3.027 3.064 440,344 +0.06(+2.00%)
Sep 03, 2009 2.989 3.004 2.989 3.004 497,033 +0.00(+0.08%)
Sep 02, 2009 2.970 3.001 2.958 3.001 590,514 +0.02(+0.56%)
Sep 01, 2009 3.033 3.033 2.970 2.984 538,677 +0.01(+0.24%)
Aug 31, 2009 2.965 2.980 2.956 2.977 343,741 +0.01(+0.49%)
Aug 28, 2009 2.920 2.963 2.920 2.963 312,521 +0.04(+1.48%)
Aug 27, 2009 2.996 3.004 2.891 2.920 712,664 -0.06(-2.02%)
Aug 26, 2009 2.980 2.980 2.951 2.980 609,449 +0.03(+1.06%)
Aug 25, 2009 2.922 2.968 2.912 2.948 496,583 +0.03(+0.99%)
Aug 24, 2009 2.893 2.920 2.881 2.920 437,044 +0.04(+1.33%)
Aug 21, 2009 2.862 2.884 2.843 2.881 477,107 +0.02(+0.59%)
Aug 20, 2009 2.835 2.869 2.831 2.864 469,121 +0.04(+1.36%)
Aug 19, 2009 2.756 2.862 2.742 2.826 448,762 +0.01(+0.50%)
Aug 18, 2009 2.787 2.828 2.771 2.812 400,975 +0.05(+1.66%)
Aug 17, 2009 2.811 2.826 2.749 2.766 601,567 -0.11(-3.68%)
Aug 14, 2009 2.893 2.900 2.833 2.872 679,871 -0.04(-1.50%)
Aug 13, 2009 2.968 2.968 2.910 2.915 402,794 -0.01(-0.33%)
Aug 12, 2009 2.884 2.939 2.862 2.925 701,287 +0.04(+1.43%)
Aug 11, 2009 2.857 2.884 2.811 2.884 572,261 +0.01(+0.51%)
Aug 10, 2009 2.807 2.876 2.807 2.869 347,536 +0.06(+2.22%)
Aug 07, 2009 2.792 2.823 2.778 2.807 421,633 +0.05(+1.83%)
Aug 06, 2009 2.780 2.845 2.751 2.756 527,241 -0.06(-2.13%)
Aug 05, 2009 2.811 2.847 2.795 2.816 370,084 -0.01(-0.26%)
Aug 04, 2009 2.732 2.855 2.732 2.823 579,157 +0.10(+3.62%)
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.