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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.87 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2007 3.353 3.411 3.353 3.401 379,073 +0.07(+2.18%)
Aug 30, 2007 3.249 3.333 3.249 3.329 350,199 +0.01(+0.22%)
Aug 29, 2007 3.295 3.375 3.295 3.321 298,226 +0.03(+0.88%)
Aug 28, 2007 3.348 3.348 3.280 3.292 365,049 -0.04(-1.31%)
Aug 27, 2007 3.382 3.392 3.336 3.336 206,242 -0.04(-1.15%)
Aug 24, 2007 3.375 3.392 3.358 3.375 353,087 -0.01(-0.29%)
Aug 23, 2007 3.365 3.418 3.348 3.384 352,262 +0.03(+0.94%)
Aug 22, 2007 3.409 3.409 3.304 3.353 560,567 -0.04(-1.21%)
Aug 21, 2007 3.346 3.418 3.333 3.394 518,493 +0.08(+2.34%)
Aug 20, 2007 3.212 3.319 3.210 3.316 545,717 +0.14(+4.35%)
Aug 17, 2007 3.043 3.200 3.043 3.178 991,614 +0.15(+4.88%)
Aug 16, 2007 3.018 3.043 2.727 3.030 1,876,807 -0.04(-1.26%)
Aug 15, 2007 3.156 3.200 3.004 3.069 1,478,346 -0.16(-4.81%)
Aug 14, 2007 3.300 3.314 3.215 3.224 385,673 -0.08(-2.49%)
Aug 13, 2007 3.321 3.343 3.300 3.307 260,278 -0.01(-0.22%)
Aug 10, 2007 3.275 3.350 3.270 3.314 649,251 -0.03(-0.94%)
Aug 09, 2007 3.372 3.435 3.342 3.346 512,718 -0.09(-2.61%)
Aug 08, 2007 3.394 3.455 3.370 3.435 369,174 +0.08(+2.31%)
Aug 07, 2007 3.321 3.382 3.321 3.358 384,848 +0.02(+0.58%)
Aug 06, 2007 3.348 3.358 3.295 3.338 398,048 -0.03(-0.86%)
Aug 03, 2007 3.360 3.372 3.358 3.367 277,189 +0.00(+0.07%)
Aug 02, 2007 3.333 3.370 3.333 3.365 307,301 +0.04(+1.17%)
Aug 01, 2007 3.392 3.392 3.290 3.326 385,261 -0.02(-0.51%)
Jul 31, 2007 3.341 3.370 3.341 3.343 374,536 +0.01(+0.36%)
Jul 30, 2007 3.312 3.333 3.273 3.331 412,485 -0.01(-0.22%)
Jul 27, 2007 3.249 3.377 3.239 3.338 568,404 +0.09(+2.68%)
Jul 26, 2007 3.283 3.292 3.183 3.251 812,183 -0.06(-1.69%)
Jul 25, 2007 3.297 3.324 3.263 3.307 662,451 +0.04(+1.19%)
Jul 24, 2007 3.302 3.336 3.253 3.268 754,435 -0.07(-2.03%)
Jul 23, 2007 3.326 3.394 3.326 3.336 510,244 -0.04(-1.29%)
Jul 20, 2007 3.370 3.394 3.346 3.380 398,873 -0.00(-0.07%)
Jul 19, 2007 3.329 3.391 3.321 3.382 705,349 +0.05(+1.60%)
Jul 18, 2007 3.382 3.394 3.316 3.329 1,264,266 -0.10(-2.90%)
Jul 17, 2007 3.443 3.489 3.428 3.428 777,121 -0.05(-1.33%)
Jul 16, 2007 3.469 3.493 3.450 3.474 452,496 +0.00(+0.14%)
Jul 13, 2007 3.476 3.535 3.462 3.469 635,227 -0.03(-0.90%)
Jul 12, 2007 3.508 3.525 3.486 3.501 474,357 -0.01(-0.41%)
Jul 11, 2007 3.515 3.540 3.513 3.515 321,325 -0.00(-0.07%)
Jul 10, 2007 3.527 3.576 3.515 3.518 328,750 -0.05(-1.43%)
Jul 09, 2007 3.588 3.607 3.569 3.569 378,661 -0.02(-0.61%)
Jul 06, 2007 3.590 3.610 3.588 3.590 271,415 -0.02(-0.54%)
Jul 05, 2007 3.600 3.620 3.600 3.610 223,566 -0.01(-0.27%)
Jul 03, 2007 3.612 3.620 3.598 3.620 186,443 +0.02(+0.54%)
Jul 02, 2007 3.588 3.607 3.578 3.600 206,242 +0.00(+0.13%)
Jun 29, 2007 3.576 3.600 3.571 3.595 201,292 +0.02(+0.54%)
Jun 28, 2007 3.544 3.588 3.542 3.576 262,340 +0.03(+0.96%)
Jun 27, 2007 3.527 3.564 3.527 3.542 464,045 +0.03(+0.76%)
Jun 26, 2007 3.600 3.603 3.476 3.515 901,279 -0.08(-2.23%)
Jun 25, 2007 3.610 3.624 3.586 3.595 571,704 -0.00(-0.07%)
Jun 22, 2007 3.615 3.624 3.588 3.598 371,236 -0.03(-0.80%)
Jun 21, 2007 3.624 3.634 3.612 3.627 287,914 +0.00(+0.07%)
Jun 20, 2007 3.658 3.663 3.612 3.624 400,110 -0.04(-0.99%)
Jun 19, 2007 3.683 3.685 3.649 3.661 341,125 -0.01(-0.40%)
Jun 18, 2007 3.690 3.707 3.661 3.675 250,790 -0.02(-0.46%)
Jun 15, 2007 3.685 3.736 3.685 3.692 306,063 +0.02(+0.53%)
Jun 14, 2007 3.663 3.719 3.661 3.673 311,013 -0.00(-0.07%)
Jun 13, 2007 3.612 3.743 3.593 3.675 755,260 +0.07(+1.95%)
Jun 12, 2007 3.661 3.670 3.561 3.605 1,001,926 -0.08(-2.17%)
Jun 11, 2007 3.758 3.770 3.683 3.685 786,196 -0.10(-2.56%)
Jun 08, 2007 3.830 3.830 3.748 3.782 618,727 -0.06(-1.58%)
Jun 07, 2007 3.891 3.908 3.843 3.843 378,661 -0.08(-1.98%)
Jun 06, 2007 3.961 3.964 3.915 3.920 298,639 -0.05(-1.34%)
Jun 05, 2007 3.952 3.973 3.947 3.973 139,419 +0.02(+0.49%)
Jun 04, 2007 3.966 3.966 3.952 3.954 230,166 -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.