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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 3.236 3.358 3.236 3.355 485,907 +0.12(+3.67%)
Nov 29, 2007 3.263 3.263 3.229 3.236 302,351 -0.01(-0.30%)
Nov 28, 2007 3.241 3.251 3.224 3.246 346,074 +0.02(+0.75%)
Nov 27, 2007 3.125 3.270 3.125 3.222 478,482 -0.00(-0.08%)
Nov 26, 2007 3.273 3.285 3.217 3.224 320,088 -0.04(-1.34%)
Nov 23, 2007 3.188 3.268 3.188 3.268 154,681 +0.03(+0.97%)
Nov 21, 2007 3.249 3.253 3.193 3.236 319,675 -0.03(-0.82%)
Nov 20, 2007 3.258 3.270 3.236 3.263 274,302 +0.04(+1.20%)
Nov 19, 2007 3.236 3.263 3.200 3.224 346,487 -0.02(-0.75%)
Nov 16, 2007 3.224 3.268 3.215 3.249 398,460 +0.01(+0.22%)
Nov 15, 2007 3.246 3.278 3.234 3.241 244,191 -0.03(-1.04%)
Nov 14, 2007 3.358 3.358 3.251 3.275 435,996 -0.02(-0.66%)
Nov 13, 2007 3.241 3.324 3.236 3.297 380,311 +0.07(+2.02%)
Nov 12, 2007 3.270 3.300 3.232 3.232 290,389 -0.04(-1.33%)
Nov 09, 2007 3.525 3.525 3.249 3.275 255,328 -0.01(-0.22%)
Nov 08, 2007 3.321 3.331 3.227 3.283 471,057 +0.01(+0.30%)
Nov 07, 2007 3.346 3.354 3.273 3.273 359,274 -0.12(-3.43%)
Nov 06, 2007 3.394 3.411 3.365 3.389 293,276 +0.01(+0.36%)
Nov 05, 2007 3.350 3.457 3.350 3.377 295,760 -0.04(-1.21%)
Nov 02, 2007 3.406 3.423 3.387 3.418 172,418 +0.01(+0.36%)
Nov 01, 2007 3.440 3.443 3.406 3.406 209,954 -0.05(-1.40%)
Oct 31, 2007 3.438 3.474 3.430 3.455 197,580 +0.01(+0.35%)
Oct 30, 2007 3.399 3.472 3.399 3.443 513,956 +0.01(+0.28%)
Oct 29, 2007 3.394 3.443 3.394 3.433 258,628 +0.06(+1.87%)
Oct 26, 2007 3.360 3.404 3.360 3.370 401,347 +0.01(+0.36%)
Oct 25, 2007 3.346 3.358 3.325 3.358 206,655 +0.02(+0.51%)
Oct 24, 2007 3.343 3.365 3.333 3.341 249,553 -0.01(-0.43%)
Oct 23, 2007 3.346 3.358 3.331 3.355 291,214 +0.02(+0.51%)
Oct 22, 2007 3.273 3.346 3.273 3.338 448,371 -0.00(-0.15%)
Oct 19, 2007 3.350 3.372 3.343 3.343 272,240 -0.02(-0.51%)
Oct 18, 2007 3.358 3.382 3.350 3.360 164,169 -0.02(-0.50%)
Oct 17, 2007 3.372 3.399 3.363 3.377 314,726 -0.01(-0.43%)
Oct 16, 2007 3.406 3.406 3.372 3.392 333,287 -0.00(-0.07%)
Oct 15, 2007 3.404 3.418 3.387 3.394 209,954 -0.03(-0.99%)
Oct 12, 2007 3.438 3.440 3.409 3.428 246,253 +0.00(+0.14%)
Oct 11, 2007 3.443 3.489 3.423 3.423 586,553 -0.06(-1.81%)
Oct 10, 2007 3.491 3.501 3.481 3.486 187,268 -0.01(-0.21%)
Oct 09, 2007 3.484 3.513 3.472 3.493 196,342 -0.02(-0.55%)
Oct 08, 2007 3.523 3.527 3.481 3.513 138,182 +0.00(+0.07%)
Oct 05, 2007 3.491 3.515 3.481 3.510 201,705 +0.03(+0.84%)
Oct 04, 2007 3.491 3.506 3.476 3.481 152,207 +0.00(+0.07%)
Oct 03, 2007 3.506 3.510 3.472 3.479 241,716 -0.01(-0.42%)
Oct 02, 2007 3.484 3.515 3.481 3.493 244,191 +0.01(+0.28%)
Oct 01, 2007 3.489 3.506 3.472 3.484 263,165 -0.01(-0.21%)
Sep 28, 2007 3.513 3.513 3.486 3.491 226,866 -0.00(-0.07%)
Sep 27, 2007 3.540 3.540 3.460 3.493 407,947 -0.03(-0.83%)
Sep 26, 2007 3.527 3.552 3.508 3.523 321,738 +0.00(+0.14%)
Sep 25, 2007 3.496 3.525 3.474 3.518 325,038 +0.01(+0.42%)
Sep 24, 2007 3.515 3.518 3.491 3.503 272,652 -0.01(-0.21%)
Sep 21, 2007 3.469 3.530 3.469 3.510 273,890 +0.05(+1.40%)
Sep 20, 2007 3.457 3.535 3.455 3.462 448,371 -0.00(-0.14%)
Sep 19, 2007 3.421 3.527 3.413 3.467 737,523 +0.07(+1.92%)
Sep 18, 2007 3.346 3.418 3.333 3.401 302,351 +0.07(+2.04%)
Sep 17, 2007 3.387 3.389 3.333 3.333 203,767 -0.05(-1.36%)
Sep 14, 2007 3.370 3.406 3.367 3.380 229,754 -0.02(-0.57%)
Sep 13, 2007 3.380 3.406 3.355 3.399 266,877 +0.03(+0.86%)
Sep 12, 2007 3.399 3.452 3.370 3.370 384,848 -0.06(-1.77%)
Sep 11, 2007 3.455 3.467 3.426 3.430 215,729 -0.02(-0.49%)
Sep 10, 2007 3.406 3.467 3.406 3.447 367,111 +0.04(+1.07%)
Sep 07, 2007 3.433 3.452 3.406 3.411 169,943 -0.04(-1.26%)
Sep 06, 2007 3.411 3.460 3.411 3.455 335,350 +0.02(+0.71%)
Sep 05, 2007 3.428 3.452 3.404 3.430 287,089 -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.