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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 2.991 3.006 2.981 3.003 340,761 +0.01(+0.49%)
Aug 28, 2009 2.945 2.989 2.945 2.989 309,811 +0.04(+1.48%)
Aug 27, 2009 3.023 3.030 2.916 2.945 706,485 -0.06(-2.02%)
Aug 26, 2009 3.006 3.006 2.977 3.006 604,165 +0.03(+1.06%)
Aug 25, 2009 2.948 2.994 2.938 2.974 492,278 +0.03(+0.99%)
Aug 24, 2009 2.918 2.945 2.906 2.945 433,254 +0.04(+1.33%)
Aug 21, 2009 2.887 2.909 2.868 2.906 472,970 +0.02(+0.59%)
Aug 20, 2009 2.860 2.894 2.855 2.889 465,053 +0.04(+1.36%)
Aug 19, 2009 2.780 2.887 2.766 2.851 444,872 +0.01(+0.50%)
Aug 18, 2009 2.812 2.853 2.795 2.836 397,499 +0.05(+1.66%)
Aug 17, 2009 2.836 2.851 2.773 2.790 596,351 -0.11(-3.68%)
Aug 14, 2009 2.918 2.926 2.858 2.897 673,976 -0.04(-1.50%)
Aug 13, 2009 2.994 2.994 2.935 2.941 399,301 -0.01(-0.33%)
Aug 12, 2009 2.909 2.965 2.887 2.950 695,206 +0.04(+1.43%)
Aug 11, 2009 2.882 2.909 2.836 2.909 567,300 +0.01(+0.51%)
Aug 10, 2009 2.831 2.901 2.831 2.894 344,523 +0.06(+2.22%)
Aug 07, 2009 2.817 2.848 2.802 2.831 417,977 +0.05(+1.83%)
Aug 06, 2009 2.805 2.870 2.775 2.780 522,670 -0.06(-2.13%)
Aug 05, 2009 2.836 2.872 2.819 2.841 366,875 -0.01(-0.26%)
Aug 04, 2009 2.756 2.880 2.756 2.848 574,135 +0.10(+3.62%)
Aug 03, 2009 2.754 2.809 2.739 2.749 623,274 +0.01(+0.35%)
Jul 31, 2009 2.720 2.769 2.710 2.739 288,285 +0.02(+0.80%)
Jul 30, 2009 2.678 2.739 2.671 2.717 414,392 +0.05(+1.82%)
Jul 29, 2009 2.739 2.739 2.654 2.669 534,506 -0.06(-2.31%)
Jul 28, 2009 2.671 2.792 2.671 2.732 541,123 -0.07(-2.56%)
Jul 27, 2009 2.739 2.875 2.727 2.803 830,766 +0.12(+4.29%)
Jul 24, 2009 2.645 2.691 2.640 2.688 6,691 +0.04(+1.56%)
Jul 23, 2009 2.594 2.664 2.589 2.647 448,217 +0.03(+1.30%)
Jul 22, 2009 2.594 2.618 2.565 2.613 503,891 -0.01(-0.46%)
Jul 21, 2009 2.623 2.643 2.584 2.625 302,922 -0.01(-0.37%)
Jul 20, 2009 2.630 2.641 2.606 2.635 295,694 +0.02(+0.93%)
Jul 17, 2009 2.647 2.649 2.596 2.611 379,631 -0.06(-2.09%)
Jul 16, 2009 2.662 2.666 2.640 2.666 278,751 +0.00(+0.00%)
Jul 15, 2009 2.632 2.671 2.622 2.666 426,307 +0.07(+2.61%)
Jul 14, 2009 2.630 2.630 2.567 2.598 266,217 +0.02(+0.66%)
Jul 13, 2009 2.550 2.596 2.550 2.582 415,663 +0.02(+0.95%)
Jul 10, 2009 2.574 2.586 2.545 2.557 327,341 -0.04(-1.59%)
Jul 09, 2009 2.545 2.601 2.545 2.598 362,712 +0.04(+1.42%)
Jul 08, 2009 2.623 2.630 2.548 2.562 507,628 -0.06(-2.13%)
Jul 07, 2009 2.608 2.642 2.582 2.618 417,111 +0.00(+0.00%)
Jul 06, 2009 2.642 2.657 2.569 2.618 349,560 -0.07(-2.53%)
Jul 02, 2009 2.642 2.695 2.642 2.686 199,805 +0.01(+0.27%)
Jul 01, 2009 2.749 2.749 2.630 2.678 310,707 +0.06(+2.31%)
Jun 30, 2009 2.567 2.625 2.548 2.618 389,380 +0.05(+2.08%)
Jun 29, 2009 2.584 2.613 2.560 2.565 458,605 -0.02(-0.94%)
Jun 26, 2009 2.625 2.637 2.584 2.589 369,049 -0.02(-0.65%)
Jun 25, 2009 2.611 2.630 2.594 2.606 358,777 -0.01(-0.28%)
Jun 24, 2009 2.584 2.628 2.574 2.613 336,771 +0.03(+1.22%)
Jun 23, 2009 2.586 2.617 2.574 2.582 138,240 -0.00(-0.09%)
Jun 22, 2009 2.591 2.606 2.553 2.584 205,882 -0.03(-1.02%)
Jun 19, 2009 2.613 2.635 2.591 2.611 245,115 -0.01(-0.55%)
Jun 18, 2009 2.618 2.637 2.589 2.625 352,172 +0.03(+1.31%)
Jun 17, 2009 2.654 2.654 2.586 2.591 544,440 -0.01(-0.37%)
Jun 16, 2009 2.562 2.630 2.543 2.601 633,889 +0.09(+3.67%)
Jun 15, 2009 2.521 2.523 2.480 2.509 471,691 -0.04(-1.52%)
Jun 12, 2009 2.538 2.574 2.538 2.548 452,879 +0.00(+0.10%)
Jun 11, 2009 2.560 2.618 2.540 2.545 583,793 -0.03(-1.22%)
Jun 10, 2009 2.720 2.751 2.552 2.577 759,382 -0.12(-4.58%)
Jun 09, 2009 2.715 2.746 2.671 2.700 394,730 -0.00(-0.09%)
Jun 08, 2009 2.720 2.766 2.703 2.703 397,045 -0.06(-2.11%)
Jun 05, 2009 2.751 2.775 2.715 2.761 460,614 +0.06(+2.26%)
Jun 04, 2009 2.642 2.720 2.632 2.700 618,942 +0.07(+2.75%)
Jun 03, 2009 2.531 2.628 2.531 2.628 459,571 +0.06(+2.26%)
Jun 02, 2009 2.497 2.577 2.477 2.569 492,216 +0.08(+3.41%)
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.