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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.79 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2007 3.207 3.328 3.207 3.325 490,308 +0.12(+3.67%)
Nov 29, 2007 3.234 3.234 3.200 3.207 305,090 -0.01(-0.30%)
Nov 28, 2007 3.212 3.222 3.195 3.217 349,209 +0.02(+0.75%)
Nov 27, 2007 3.097 3.241 3.097 3.193 482,816 -0.00(-0.08%)
Nov 26, 2007 3.243 3.255 3.188 3.195 322,987 -0.04(-1.34%)
Nov 23, 2007 3.159 3.239 3.159 3.239 156,083 +0.03(+0.97%)
Nov 21, 2007 3.219 3.224 3.164 3.207 322,571 -0.03(-0.82%)
Nov 20, 2007 3.229 3.241 3.207 3.234 276,787 +0.04(+1.20%)
Nov 19, 2007 3.207 3.234 3.171 3.195 349,625 -0.02(-0.75%)
Nov 16, 2007 3.195 3.239 3.186 3.219 402,069 +0.01(+0.22%)
Nov 15, 2007 3.217 3.248 3.205 3.212 246,403 -0.03(-1.04%)
Nov 14, 2007 3.328 3.328 3.222 3.246 439,945 -0.02(-0.66%)
Nov 13, 2007 3.212 3.294 3.207 3.267 383,756 +0.06(+2.02%)
Nov 12, 2007 3.241 3.270 3.203 3.203 293,019 -0.04(-1.33%)
Nov 09, 2007 3.493 3.493 3.219 3.246 257,641 -0.01(-0.22%)
Nov 08, 2007 3.292 3.301 3.198 3.253 475,324 +0.01(+0.30%)
Nov 07, 2007 3.316 3.324 3.243 3.243 362,528 -0.12(-3.43%)
Nov 06, 2007 3.364 3.380 3.335 3.359 295,933 +0.01(+0.36%)
Nov 05, 2007 3.320 3.426 3.320 3.347 298,439 -0.04(-1.21%)
Nov 02, 2007 3.376 3.392 3.356 3.388 173,980 +0.01(+0.36%)
Nov 01, 2007 3.409 3.412 3.376 3.376 211,856 -0.05(-1.40%)
Oct 31, 2007 3.407 3.443 3.400 3.424 199,370 +0.01(+0.35%)
Oct 30, 2007 3.368 3.440 3.368 3.412 518,611 +0.01(+0.28%)
Oct 29, 2007 3.364 3.412 3.364 3.402 260,970 +0.06(+1.87%)
Oct 26, 2007 3.330 3.373 3.330 3.340 404,983 +0.01(+0.36%)
Oct 25, 2007 3.316 3.328 3.295 3.328 208,526 +0.02(+0.51%)
Oct 24, 2007 3.313 3.335 3.304 3.311 251,813 -0.01(-0.43%)
Oct 23, 2007 3.316 3.328 3.301 3.325 293,852 +0.02(+0.51%)
Oct 22, 2007 3.243 3.316 3.243 3.308 452,432 -0.00(-0.14%)
Oct 19, 2007 3.320 3.342 3.313 3.313 274,706 -0.02(-0.51%)
Oct 18, 2007 3.328 3.352 3.320 3.330 165,656 -0.02(-0.50%)
Oct 17, 2007 3.342 3.368 3.332 3.347 317,576 -0.01(-0.43%)
Oct 16, 2007 3.376 3.376 3.342 3.361 336,306 -0.00(-0.07%)
Oct 15, 2007 3.373 3.388 3.356 3.364 211,856 -0.03(-0.99%)
Oct 12, 2007 3.407 3.409 3.378 3.397 248,484 +0.00(+0.14%)
Oct 11, 2007 3.412 3.457 3.392 3.392 591,866 -0.06(-1.81%)
Oct 10, 2007 3.460 3.469 3.450 3.455 188,964 -0.01(-0.21%)
Oct 09, 2007 3.452 3.481 3.441 3.462 198,121 -0.02(-0.55%)
Oct 08, 2007 3.491 3.496 3.450 3.481 139,434 +0.00(+0.07%)
Oct 05, 2007 3.460 3.484 3.450 3.479 203,532 +0.03(+0.84%)
Oct 04, 2007 3.460 3.474 3.445 3.450 153,585 +0.00(+0.07%)
Oct 03, 2007 3.474 3.479 3.440 3.448 243,905 -0.01(-0.42%)
Oct 02, 2007 3.452 3.484 3.450 3.462 246,403 +0.01(+0.28%)
Oct 01, 2007 3.457 3.474 3.440 3.452 265,549 -0.01(-0.21%)
Sep 28, 2007 3.481 3.481 3.455 3.460 228,921 -0.00(-0.07%)
Sep 27, 2007 3.508 3.508 3.428 3.462 411,642 -0.03(-0.83%)
Sep 26, 2007 3.496 3.520 3.477 3.491 324,652 +0.00(+0.14%)
Sep 25, 2007 3.465 3.493 3.443 3.486 327,982 +0.01(+0.42%)
Sep 24, 2007 3.484 3.486 3.460 3.472 275,122 -0.01(-0.21%)
Sep 21, 2007 3.438 3.498 3.438 3.479 276,370 +0.05(+1.40%)
Sep 20, 2007 3.426 3.503 3.424 3.431 452,432 -0.00(-0.14%)
Sep 19, 2007 3.390 3.496 3.383 3.436 744,203 +0.06(+1.92%)
Sep 18, 2007 3.316 3.388 3.304 3.371 305,090 +0.07(+2.04%)
Sep 17, 2007 3.356 3.359 3.304 3.304 205,613 -0.05(-1.36%)
Sep 14, 2007 3.340 3.376 3.337 3.349 231,835 -0.02(-0.57%)
Sep 13, 2007 3.349 3.376 3.325 3.368 269,295 +0.03(+0.86%)
Sep 12, 2007 3.368 3.421 3.340 3.340 388,334 -0.06(-1.77%)
Sep 11, 2007 3.424 3.436 3.395 3.400 217,683 -0.02(-0.49%)
Sep 10, 2007 3.376 3.436 3.376 3.416 370,437 +0.04(+1.07%)
Sep 07, 2007 3.402 3.421 3.376 3.380 171,483 -0.04(-1.26%)
Sep 06, 2007 3.380 3.428 3.380 3.424 338,387 +0.02(+0.71%)
Sep 05, 2007 3.397 3.421 3.373 3.400 289,690 -0.01(-0.35%)
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.