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 (%)
May 29, 2009 2.499 2.523 2.470 2.523 285,184 +0.04(+1.49%)
May 28, 2009 2.453 2.499 2.449 2.486 226,252 +0.02(+0.93%)
May 27, 2009 2.499 2.509 2.461 2.463 258,579 -0.01(-0.29%)
May 26, 2009 2.403 2.473 2.403 2.470 489,966 +0.05(+2.09%)
May 22, 2009 2.439 2.446 2.408 2.420 235,948 -0.02(-0.71%)
May 21, 2009 2.461 2.463 2.403 2.437 440,514 -0.03(-1.34%)
May 20, 2009 2.468 2.523 2.463 2.470 504,132 +0.01(+0.29%)
May 19, 2009 2.362 2.477 2.350 2.463 513,167 +0.10(+4.27%)
May 18, 2009 2.304 2.381 2.297 2.362 397,288 +0.06(+2.61%)
May 15, 2009 2.300 2.336 2.288 2.302 310,761 -0.00(-0.21%)
May 14, 2009 2.297 2.340 2.223 2.307 453,461 +0.01(+0.52%)
May 13, 2009 2.389 2.391 2.290 2.295 552,132 -0.09(-3.83%)
May 12, 2009 2.350 2.389 2.345 2.386 332,380 +0.03(+1.22%)
May 11, 2009 2.355 2.386 2.319 2.357 430,339 -0.01(-0.41%)
May 08, 2009 2.304 2.372 2.304 2.367 411,537 +0.08(+3.47%)
May 07, 2009 2.343 2.343 2.244 2.288 545,402 -0.04(-1.55%)
May 06, 2009 2.355 2.367 2.273 2.324 583,123 -0.02(-0.72%)
May 05, 2009 2.304 2.355 2.295 2.340 472,750 +0.05(+2.10%)
May 04, 2009 2.242 2.304 2.242 2.292 531,836 +0.07(+3.02%)
May 01, 2009 2.355 2.355 2.204 2.225 325,776 +0.02(+0.76%)
Apr 30, 2009 2.223 2.247 2.165 2.208 510,083 +0.04(+1.88%)
Apr 29, 2009 2.151 2.175 2.136 2.167 403,027 +0.04(+1.92%)
Apr 28, 2009 2.107 2.170 2.095 2.127 334,931 +0.02(+1.03%)
Apr 27, 2009 2.067 2.139 2.047 2.105 479,396 +0.01(+0.46%)
Apr 24, 2009 2.098 2.129 2.076 2.095 414,775 +0.01(+0.69%)
Apr 23, 2009 2.170 2.172 2.067 2.081 719,493 -0.08(-3.78%)
Apr 22, 2009 2.170 2.218 2.163 2.163 505,997 -0.06(-2.49%)
Apr 21, 2009 2.115 2.242 2.067 2.218 477,419 +0.09(+4.18%)
Apr 20, 2009 2.283 2.304 2.115 2.129 700,109 -0.19(-8.00%)
Apr 17, 2009 2.319 2.340 2.295 2.314 392,128 +0.01(+0.31%)
Apr 16, 2009 2.191 2.326 2.172 2.307 529,847 +0.12(+5.49%)
Apr 15, 2009 2.117 2.220 2.117 2.187 453,095 +0.05(+2.48%)
Apr 14, 2009 2.163 2.182 2.127 2.134 254,138 -0.04(-1.66%)
Apr 13, 2009 2.103 2.179 2.074 2.170 373,983 +0.07(+3.20%)
Apr 09, 2009 2.100 2.127 2.040 2.103 533,155 +0.08(+3.80%)
Apr 08, 2009 2.009 2.036 1.992 2.026 285,512 +0.02(+0.92%)
Apr 07, 2009 1.954 2.026 1.949 2.007 288,346 +0.04(+1.99%)
Apr 06, 2009 2.016 2.021 1.958 1.968 403,164 -0.03(-1.44%)
Apr 03, 2009 2.107 2.107 1.954 1.997 593,061 +0.05(+2.59%)
Apr 02, 2009 1.915 2.057 1.915 1.946 558,287 +0.06(+3.05%)
Apr 01, 2009 1.918 1.922 1.886 1.889 339,118 -0.04(-2.24%)
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%)
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.