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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2007 3.544 3.568 3.540 3.564 203,084 +0.02(+0.54%)
Jun 28, 2007 3.513 3.556 3.511 3.544 264,675 +0.03(+0.96%)
Jun 27, 2007 3.496 3.532 3.496 3.511 468,176 +0.03(+0.76%)
Jun 26, 2007 3.568 3.571 3.446 3.484 909,303 -0.08(-2.23%)
Jun 25, 2007 3.578 3.592 3.554 3.564 576,793 -0.00(-0.07%)
Jun 22, 2007 3.583 3.592 3.556 3.566 374,541 -0.03(-0.80%)
Jun 21, 2007 3.592 3.602 3.580 3.595 290,477 +0.00(+0.07%)
Jun 20, 2007 3.626 3.631 3.580 3.592 403,672 -0.04(-0.99%)
Jun 19, 2007 3.650 3.652 3.616 3.628 344,161 -0.01(-0.40%)
Jun 18, 2007 3.657 3.674 3.628 3.643 253,023 -0.02(-0.46%)
Jun 15, 2007 3.652 3.703 3.652 3.660 308,788 +0.02(+0.53%)
Jun 14, 2007 3.631 3.686 3.628 3.640 313,782 -0.00(-0.07%)
Jun 13, 2007 3.580 3.710 3.561 3.643 761,983 +0.07(+1.95%)
Jun 12, 2007 3.628 3.638 3.530 3.573 1,010,845 -0.08(-2.17%)
Jun 11, 2007 3.725 3.737 3.650 3.652 793,195 -0.10(-2.56%)
Jun 08, 2007 3.797 3.797 3.715 3.749 624,235 -0.06(-1.58%)
Jun 07, 2007 3.857 3.874 3.809 3.809 382,032 -0.08(-1.98%)
Jun 06, 2007 3.926 3.929 3.881 3.886 301,297 -0.05(-1.34%)
Jun 05, 2007 3.917 3.938 3.912 3.938 140,661 +0.02(+0.49%)
Jun 04, 2007 3.931 3.931 3.917 3.919 232,215 -0.01(-0.31%)
Jun 01, 2007 3.941 3.946 3.924 3.931 350,820 +0.00(+0.00%)
May 31, 2007 3.910 3.941 3.910 3.931 409,498 +0.02(+0.49%)
May 30, 2007 3.902 3.931 3.898 3.912 334,174 -0.00(-0.06%)
May 29, 2007 3.905 3.922 3.898 3.914 233,880 +0.02(+0.62%)
May 25, 2007 3.854 3.902 3.854 3.890 213,488 +0.04(+0.94%)
May 24, 2007 3.876 3.898 3.854 3.854 355,814 -0.03(-0.74%)
May 23, 2007 3.878 3.900 3.878 3.883 301,713 +0.00(+0.12%)
May 22, 2007 3.869 3.888 3.866 3.878 179,779 +0.01(+0.31%)
May 21, 2007 3.888 3.888 3.850 3.866 598,433 -0.03(-0.68%)
May 18, 2007 3.864 3.926 3.862 3.893 290,893 +0.03(+0.75%)
May 17, 2007 3.866 3.878 3.862 3.864 265,092 +0.00(+0.00%)
May 16, 2007 3.869 3.881 3.862 3.864 212,656 +0.00(+0.12%)
May 15, 2007 3.874 3.874 3.852 3.859 232,631 -0.00(-0.06%)
May 14, 2007 3.864 3.881 3.857 3.862 176,034 +0.00(+0.12%)
May 11, 2007 3.866 3.876 3.854 3.857 176,450 -0.00(-0.06%)
May 10, 2007 3.852 3.869 3.847 3.859 199,755 +0.00(+0.12%)
May 09, 2007 3.850 3.866 3.850 3.854 192,264 -0.02(-0.56%)
May 08, 2007 3.876 3.883 3.866 3.876 205,165 +0.00(+0.12%)
May 07, 2007 3.917 3.917 3.871 3.871 437,381 -0.01(-0.19%)
May 04, 2007 3.850 3.881 3.847 3.878 305,875 +0.01(+0.31%)
May 03, 2007 3.874 3.876 3.850 3.866 282,154 +0.01(+0.19%)
May 02, 2007 3.847 3.871 3.847 3.859 262,595 +0.01(+0.31%)
May 01, 2007 3.862 3.864 3.840 3.847 178,947 +0.00(+0.06%)
Apr 30, 2007 3.852 3.864 3.845 3.845 264,259 -0.00(-0.12%)
Apr 27, 2007 3.859 3.869 3.850 3.850 93,635 -0.01(-0.25%)
Apr 26, 2007 3.854 3.866 3.845 3.859 241,371 +0.01(+0.38%)
Apr 25, 2007 3.852 3.862 3.845 3.845 181,444 -0.01(-0.19%)
Apr 24, 2007 3.850 3.866 3.847 3.852 214,320 -0.00(-0.06%)
Apr 23, 2007 3.847 3.873 3.845 3.854 335,422 -0.01(-0.31%)
Apr 20, 2007 3.859 3.869 3.852 3.866 210,575 +0.01(+0.36%)
Apr 19, 2007 3.847 3.864 3.847 3.853 258,433 -0.01(-0.17%)
Apr 18, 2007 3.859 3.869 3.852 3.859 148,984 +0.00(+0.00%)
Apr 17, 2007 3.869 3.878 3.859 3.859 201,003 -0.01(-0.37%)
Apr 16, 2007 3.878 3.888 3.869 3.874 195,593 -0.01(-0.19%)
Apr 13, 2007 3.869 3.881 3.866 3.881 277,576 +0.01(+0.31%)
Apr 12, 2007 3.876 3.878 3.859 3.869 327,099 -0.01(-0.37%)
Apr 11, 2007 3.910 3.912 3.876 3.883 217,650 -0.00(-0.06%)
Apr 10, 2007 3.907 3.922 3.886 3.886 284,235 -0.04(-1.10%)
Apr 09, 2007 3.943 3.950 3.922 3.929 242,619 -0.00(-0.06%)
Apr 05, 2007 3.929 3.941 3.919 3.931 138,164 +0.01(+0.29%)
Apr 04, 2007 3.931 3.948 3.917 3.920 247,197 -0.01(-0.17%)
Apr 03, 2007 3.938 3.946 3.926 3.926 333,341 +0.00(+0.00%)
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.