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 31, 2007 3.909 3.940 3.909 3.931 409,561 +0.02(+0.49%)
May 30, 2007 3.902 3.931 3.897 3.911 334,225 -0.00(-0.06%)
May 29, 2007 3.904 3.921 3.897 3.914 233,916 +0.02(+0.62%)
May 25, 2007 3.854 3.902 3.854 3.890 213,521 +0.04(+0.94%)
May 24, 2007 3.875 3.897 3.854 3.854 355,869 -0.03(-0.74%)
May 23, 2007 3.878 3.899 3.878 3.883 301,760 +0.00(+0.12%)
May 22, 2007 3.868 3.887 3.866 3.878 179,807 +0.01(+0.31%)
May 21, 2007 3.887 3.887 3.849 3.866 598,526 -0.03(-0.68%)
May 18, 2007 3.863 3.926 3.861 3.892 290,938 +0.03(+0.75%)
May 17, 2007 3.866 3.878 3.861 3.863 265,133 +0.00(+0.00%)
May 16, 2007 3.868 3.880 3.861 3.863 212,689 +0.00(+0.12%)
May 15, 2007 3.873 3.873 3.851 3.859 232,667 -0.00(-0.06%)
May 14, 2007 3.863 3.880 3.856 3.861 176,061 +0.00(+0.12%)
May 11, 2007 3.866 3.875 3.854 3.856 176,477 -0.00(-0.06%)
May 10, 2007 3.851 3.868 3.847 3.859 199,786 +0.00(+0.12%)
May 09, 2007 3.849 3.866 3.849 3.854 192,294 -0.02(-0.56%)
May 08, 2007 3.875 3.883 3.866 3.875 205,197 +0.00(+0.12%)
May 07, 2007 3.916 3.916 3.871 3.871 437,448 -0.01(-0.19%)
May 04, 2007 3.849 3.880 3.847 3.878 305,922 +0.01(+0.31%)
May 03, 2007 3.873 3.875 3.849 3.866 282,198 +0.01(+0.19%)
May 02, 2007 3.847 3.871 3.847 3.859 262,635 +0.01(+0.31%)
May 01, 2007 3.861 3.863 3.839 3.847 178,975 +0.00(+0.06%)
Apr 30, 2007 3.851 3.863 3.844 3.844 264,300 -0.00(-0.12%)
Apr 27, 2007 3.859 3.868 3.849 3.849 93,649 -0.01(-0.25%)
Apr 26, 2007 3.854 3.866 3.844 3.859 241,408 +0.01(+0.37%)
Apr 25, 2007 3.851 3.861 3.844 3.844 181,472 -0.01(-0.19%)
Apr 24, 2007 3.849 3.866 3.847 3.851 214,354 -0.00(-0.06%)
Apr 23, 2007 3.847 3.872 3.844 3.854 335,474 -0.01(-0.31%)
Apr 20, 2007 3.859 3.868 3.851 3.866 210,608 +0.01(+0.36%)
Apr 19, 2007 3.847 3.863 3.847 3.852 258,473 -0.01(-0.17%)
Apr 18, 2007 3.859 3.868 3.851 3.859 149,007 +0.00(+0.00%)
Apr 17, 2007 3.868 3.878 3.859 3.859 201,034 -0.01(-0.37%)
Apr 16, 2007 3.878 3.887 3.869 3.873 195,624 -0.01(-0.19%)
Apr 13, 2007 3.868 3.880 3.866 3.880 277,619 +0.01(+0.31%)
Apr 12, 2007 3.875 3.878 3.859 3.868 327,150 -0.01(-0.37%)
Apr 11, 2007 3.909 3.911 3.875 3.883 217,683 -0.00(-0.06%)
Apr 10, 2007 3.907 3.921 3.885 3.885 284,279 -0.04(-1.10%)
Apr 09, 2007 3.943 3.950 3.921 3.928 242,657 -0.00(-0.06%)
Apr 05, 2007 3.928 3.940 3.919 3.931 138,185 +0.01(+0.29%)
Apr 04, 2007 3.931 3.947 3.916 3.919 247,235 -0.01(-0.17%)
Apr 03, 2007 3.938 3.945 3.926 3.926 333,393 +0.00(+0.00%)
Apr 02, 2007 3.940 3.955 3.926 3.926 218,516 -0.00(-0.12%)
Mar 30, 2007 3.943 3.952 3.928 3.931 156,083 -0.00(-0.12%)
Mar 29, 2007 3.952 3.959 3.928 3.935 297,182 -0.01(-0.24%)
Mar 28, 2007 3.935 3.955 3.935 3.945 198,121 +0.01(+0.31%)
Mar 27, 2007 3.940 3.959 3.933 3.933 208,110 -0.01(-0.24%)
Mar 26, 2007 3.940 3.952 3.931 3.943 315,912 +0.01(+0.24%)
Mar 23, 2007 3.911 3.947 3.911 3.933 254,311 +0.01(+0.31%)
Mar 22, 2007 3.919 3.947 3.919 3.921 221,429 +0.00(+0.00%)
Mar 21, 2007 3.909 3.928 3.892 3.921 346,296 +0.01(+0.37%)
Mar 20, 2007 3.902 3.916 3.900 3.907 235,581 +0.01(+0.31%)
Mar 19, 2007 3.880 3.928 3.880 3.895 203,116 +0.02(+0.43%)
Mar 16, 2007 3.887 3.892 3.873 3.878 136,520 -0.00(-0.06%)
Mar 15, 2007 3.892 3.892 3.875 3.880 163,575 -0.01(-0.31%)
Mar 14, 2007 3.863 3.892 3.861 3.892 509,871 +0.03(+0.87%)
Mar 13, 2007 3.902 3.916 3.847 3.859 310,501 -0.04(-1.11%)
Mar 12, 2007 3.847 3.902 3.832 3.902 441,610 +0.06(+1.44%)
Mar 09, 2007 3.820 3.849 3.808 3.847 123,201 +0.03(+0.69%)
Mar 08, 2007 3.803 3.839 3.803 3.820 338,804 -0.02(-0.44%)
Mar 07, 2007 3.801 3.844 3.801 3.837 326,317 +0.03(+0.69%)
Mar 06, 2007 3.820 3.832 3.791 3.810 344,631 +0.03(+0.76%)
Mar 05, 2007 3.820 3.827 3.782 3.782 267,630 -0.04(-1.01%)
Mar 02, 2007 3.834 3.856 3.820 3.820 293,852 -0.01(-0.31%)
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.