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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.95 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2007 3.341 3.370 3.341 3.343 374,536 +0.01(+0.36%)
Jul 30, 2007 3.312 3.333 3.273 3.331 412,485 -0.01(-0.22%)
Jul 27, 2007 3.249 3.377 3.239 3.338 568,404 +0.09(+2.68%)
Jul 26, 2007 3.283 3.292 3.183 3.251 812,183 -0.06(-1.69%)
Jul 25, 2007 3.297 3.324 3.263 3.307 662,451 +0.04(+1.19%)
Jul 24, 2007 3.302 3.336 3.253 3.268 754,435 -0.07(-2.03%)
Jul 23, 2007 3.326 3.394 3.326 3.336 510,244 -0.04(-1.29%)
Jul 20, 2007 3.370 3.394 3.346 3.380 398,873 -0.00(-0.07%)
Jul 19, 2007 3.329 3.391 3.321 3.382 705,349 +0.05(+1.60%)
Jul 18, 2007 3.382 3.394 3.316 3.329 1,264,266 -0.10(-2.90%)
Jul 17, 2007 3.443 3.489 3.428 3.428 777,121 -0.05(-1.33%)
Jul 16, 2007 3.469 3.493 3.450 3.474 452,496 +0.00(+0.14%)
Jul 13, 2007 3.476 3.535 3.462 3.469 635,227 -0.03(-0.90%)
Jul 12, 2007 3.508 3.525 3.486 3.501 474,357 -0.01(-0.41%)
Jul 11, 2007 3.515 3.540 3.513 3.515 321,325 -0.00(-0.07%)
Jul 10, 2007 3.527 3.576 3.515 3.518 328,750 -0.05(-1.43%)
Jul 09, 2007 3.588 3.607 3.569 3.569 378,661 -0.02(-0.61%)
Jul 06, 2007 3.590 3.610 3.588 3.590 271,415 -0.02(-0.54%)
Jul 05, 2007 3.600 3.620 3.600 3.610 223,566 -0.01(-0.27%)
Jul 03, 2007 3.612 3.620 3.598 3.620 186,443 +0.02(+0.54%)
Jul 02, 2007 3.588 3.607 3.578 3.600 206,242 +0.00(+0.13%)
Jun 29, 2007 3.576 3.600 3.571 3.595 201,292 +0.02(+0.54%)
Jun 28, 2007 3.544 3.588 3.542 3.576 262,340 +0.03(+0.96%)
Jun 27, 2007 3.527 3.564 3.527 3.542 464,045 +0.03(+0.76%)
Jun 26, 2007 3.600 3.603 3.476 3.515 901,279 -0.08(-2.23%)
Jun 25, 2007 3.610 3.624 3.586 3.595 571,704 -0.00(-0.07%)
Jun 22, 2007 3.615 3.624 3.588 3.598 371,236 -0.03(-0.80%)
Jun 21, 2007 3.624 3.634 3.612 3.627 287,914 +0.00(+0.07%)
Jun 20, 2007 3.658 3.663 3.612 3.624 400,110 -0.04(-0.99%)
Jun 19, 2007 3.683 3.685 3.649 3.661 341,125 -0.01(-0.40%)
Jun 18, 2007 3.690 3.707 3.661 3.675 250,790 -0.02(-0.46%)
Jun 15, 2007 3.685 3.736 3.685 3.692 306,063 +0.02(+0.53%)
Jun 14, 2007 3.663 3.719 3.661 3.673 311,013 -0.00(-0.07%)
Jun 13, 2007 3.612 3.743 3.593 3.675 755,260 +0.07(+1.95%)
Jun 12, 2007 3.661 3.670 3.561 3.605 1,001,926 -0.08(-2.17%)
Jun 11, 2007 3.758 3.770 3.683 3.685 786,196 -0.10(-2.56%)
Jun 08, 2007 3.830 3.830 3.748 3.782 618,727 -0.06(-1.58%)
Jun 07, 2007 3.891 3.908 3.843 3.843 378,661 -0.08(-1.98%)
Jun 06, 2007 3.961 3.964 3.915 3.920 298,639 -0.05(-1.34%)
Jun 05, 2007 3.952 3.973 3.947 3.973 139,419 +0.02(+0.49%)
Jun 04, 2007 3.966 3.966 3.952 3.954 230,166 -0.01(-0.31%)
Jun 01, 2007 3.976 3.981 3.959 3.966 347,724 +0.00(+0.00%)
May 31, 2007 3.944 3.976 3.944 3.966 405,885 +0.02(+0.49%)
May 30, 2007 3.937 3.966 3.932 3.947 331,225 -0.00(-0.06%)
May 29, 2007 3.940 3.957 3.932 3.949 231,816 +0.02(+0.62%)
May 25, 2007 3.889 3.937 3.889 3.925 211,604 +0.04(+0.94%)
May 24, 2007 3.910 3.932 3.889 3.889 352,674 -0.03(-0.74%)
May 23, 2007 3.913 3.935 3.913 3.918 299,051 +0.00(+0.12%)
May 22, 2007 3.903 3.923 3.901 3.913 178,193 +0.01(+0.31%)
May 21, 2007 3.923 3.923 3.884 3.901 593,153 -0.03(-0.68%)
May 18, 2007 3.898 3.961 3.896 3.927 288,327 +0.03(+0.75%)
May 17, 2007 3.901 3.913 3.896 3.898 262,753 +0.00(+0.00%)
May 16, 2007 3.903 3.915 3.896 3.898 210,779 +0.00(+0.12%)
May 15, 2007 3.908 3.908 3.886 3.893 230,579 -0.00(-0.06%)
May 14, 2007 3.898 3.915 3.891 3.896 174,481 +0.00(+0.12%)
May 11, 2007 3.901 3.910 3.889 3.891 174,893 -0.00(-0.06%)
May 10, 2007 3.886 3.903 3.881 3.893 197,992 +0.00(+0.12%)
May 09, 2007 3.884 3.901 3.884 3.889 190,568 -0.02(-0.56%)
May 08, 2007 3.910 3.918 3.901 3.910 203,355 +0.00(+0.12%)
May 07, 2007 3.952 3.952 3.906 3.906 433,521 -0.01(-0.19%)
May 04, 2007 3.884 3.915 3.881 3.913 303,176 +0.01(+0.31%)
May 03, 2007 3.908 3.910 3.884 3.901 279,664 +0.01(+0.19%)
May 02, 2007 3.881 3.906 3.881 3.893 260,278 +0.01(+0.31%)
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.