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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.61 -0.04 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Mar 31, 2009 1.857 1.951 1.857 1.932 341,265 +0.08(+4.14%)
Mar 30, 2009 1.918 1.922 1.809 1.855 597,430 -0.09(-4.46%)
Mar 26, 2009 1.958 1.982 1.903 1.942 605,321 -0.04(-2.18%)
Mar 25, 2009 1.985 2.033 1.913 1.985 966,524 +0.05(+2.48%)
Mar 24, 2009 1.966 2.028 1.922 1.937 896,689 -0.01(-0.62%)
Mar 23, 2009 1.908 1.973 1.908 1.949 813,849 +0.18(+9.94%)
Mar 20, 2009 1.745 1.778 1.656 1.773 780,053 +0.05(+3.03%)
Mar 19, 2009 1.713 1.767 1.711 1.720 556,822 +0.01(+0.31%)
Mar 18, 2009 1.593 1.781 1.593 1.715 1,253,677 +0.10(+6.22%)
Mar 17, 2009 1.627 1.653 1.593 1.615 829,975 -0.05(-3.17%)
Mar 16, 2009 1.591 1.718 1.591 1.668 717,022 +0.06(+4.05%)
Mar 13, 2009 1.648 1.668 1.538 1.603 0 -0.05(-2.77%)
Mar 12, 2009 1.454 1.716 1.454 1.648 1,154,906 +0.20(+13.58%)
Mar 11, 2009 1.461 1.535 1.451 1.451 770,190 +0.01(+0.50%)
Mar 10, 2009 1.307 1.545 1.286 1.444 1,219,956 +0.13(+9.67%)
Mar 09, 2009 1.348 1.406 1.274 1.317 1,501,840 -0.16(-10.60%)
Mar 06, 2009 1.538 1.569 1.331 1.473 0 -0.12(-7.54%)
Mar 05, 2009 1.680 1.680 1.538 1.593 795,384 -0.11(-6.54%)
Mar 04, 2009 1.682 1.740 1.607 1.705 600,081 +0.03(+1.63%)
Mar 02, 2009 1.855 1.855 1.658 1.677 1,364,000 -0.15(-8.16%)
Feb 27, 2009 1.670 1.838 1.598 1.826 0 +0.08(+4.68%)
Feb 26, 2009 1.800 1.857 1.668 1.745 2,186,435 -0.18(-9.25%)
Feb 25, 2009 2.081 2.081 1.922 1.922 1,349,002 -0.15(-7.41%)
Feb 24, 2009 1.910 2.175 1.910 2.076 1,099,699 +0.15(+7.87%)
Feb 23, 2009 2.095 2.199 1.908 1.925 1,752,674 -0.24(-11.10%)
Feb 20, 2009 2.042 2.165 1.922 2.165 1,761,318 +0.00(+0.11%)
Feb 19, 2009 2.381 2.393 2.083 2.163 1,698,120 -0.24(-10.00%)
Feb 18, 2009 2.521 2.521 2.401 2.403 1,210,397 -0.13(-5.21%)
Feb 17, 2009 2.701 2.701 2.530 2.535 904,063 -0.20(-7.37%)
Feb 13, 2009 2.855 2.855 2.677 2.737 469,508 -0.09(-3.31%)
Feb 12, 2009 2.847 2.879 2.598 2.831 517,370 +0.00(+0.00%)
Feb 11, 2009 2.703 2.831 2.701 2.831 345,114 +0.09(+3.42%)
Feb 10, 2009 2.730 2.742 2.593 2.737 621,355 -0.02(-0.70%)
Feb 09, 2009 2.759 2.778 2.672 2.756 536,168 +0.00(+0.17%)
Feb 06, 2009 2.720 2.908 2.720 2.751 1,107,622 +0.03(+1.15%)
Feb 05, 2009 2.799 2.802 2.679 2.720 1,205,091 -0.07(-2.50%)
Feb 04, 2009 2.915 2.915 2.790 2.790 852,572 -0.07(-2.52%)
Feb 03, 2009 2.953 2.956 2.860 2.862 1,000,325 +0.01(+0.42%)
Feb 02, 2009 2.754 2.999 2.751 2.850 1,864,379 +0.11(+4.13%)
Jan 30, 2009 2.494 2.823 2.465 2.737 0 +0.20(+7.96%)
Jan 29, 2009 2.593 2.696 2.535 2.535 684,274 -0.05(-1.77%)
Jan 28, 2009 2.465 2.653 2.439 2.581 969,034 +0.15(+6.34%)
Jan 27, 2009 2.727 2.727 2.403 2.427 1,277,972 -0.19(-7.25%)
Jan 26, 2009 2.761 2.860 2.612 2.617 843,812 -0.16(-5.88%)
Jan 23, 2009 2.643 2.780 2.636 2.780 599,998 +0.07(+2.66%)
Jan 22, 2009 2.763 2.763 2.670 2.708 638,422 -0.07(-2.53%)
Jan 21, 2009 2.631 2.785 2.562 2.778 841,365 +0.15(+5.68%)
Jan 20, 2009 2.754 2.759 2.619 2.629 851,715 -0.13(-4.87%)
Jan 16, 2009 2.833 2.833 2.653 2.763 712,398 -0.00(-0.09%)
Jan 15, 2009 2.835 2.835 2.588 2.766 749,906 -0.02(-0.60%)
Jan 14, 2009 2.881 2.881 2.610 2.783 1,058,849 -0.14(-4.93%)
Jan 13, 2009 2.980 2.980 2.908 2.927 572,261 -0.04(-1.22%)
Jan 12, 2009 2.980 3.061 2.944 2.963 1,240,210 +0.05(+1.80%)
Jan 09, 2009 2.790 3.093 2.790 2.910 1,297,353 +0.12(+4.32%)
Jan 08, 2009 2.684 2.857 2.607 2.790 636,558 +0.09(+3.38%)
Jan 07, 2009 2.867 2.891 2.619 2.699 1,178,760 -0.22(-7.57%)
Jan 06, 2009 2.924 2.968 2.811 2.920 1,459,775 +0.05(+1.67%)
Jan 05, 2009 2.838 2.872 2.790 2.872 1,543,926 +0.00(+0.00%)
Jan 02, 2009 2.787 2.956 2.775 2.872 0 +0.11(+3.91%)
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.