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 (%)
Feb 29, 2008 3.367 3.379 3.342 3.354 485,655 -0.02(-0.64%)
Feb 28, 2008 3.367 3.381 3.367 3.376 250,110 +0.01(+0.29%)
Feb 27, 2008 3.352 3.398 3.352 3.367 458,188 +0.01(+0.21%)
Feb 26, 2008 3.369 3.410 3.359 3.359 1,201,545 -0.01(-0.36%)
Feb 25, 2008 3.383 3.395 3.367 3.371 510,624 -0.02(-0.50%)
Feb 22, 2008 3.379 3.410 3.379 3.388 397,013 -0.01(-0.42%)
Feb 21, 2008 3.446 3.458 3.376 3.403 521,444 -0.04(-1.26%)
Feb 20, 2008 3.487 3.499 3.429 3.446 428,217 -0.05(-1.31%)
Feb 19, 2008 3.484 3.556 3.453 3.491 650,220 +0.03(+0.97%)
Feb 18, 2008 3.412 3.470 3.367 3.458 0 +0.00(+0.00%)
Feb 15, 2008 3.412 3.470 3.367 3.458 479,616 +0.06(+1.70%)
Feb 14, 2008 3.568 3.568 3.330 3.400 1,068,408 -0.14(-3.94%)
Feb 13, 2008 3.585 3.619 3.528 3.540 408,732 -0.07(-1.87%)
Feb 12, 2008 3.544 3.648 3.544 3.607 448,201 +0.06(+1.62%)
Feb 11, 2008 3.689 3.689 3.525 3.549 713,709 -0.12(-3.27%)
Feb 08, 2008 3.652 3.720 3.643 3.669 376,838 +0.03(+0.73%)
Feb 07, 2008 3.604 3.700 3.585 3.643 499,238 +0.03(+0.73%)
Feb 06, 2008 3.621 3.703 3.607 3.616 719,119 -0.00(-0.04%)
Feb 05, 2008 3.758 3.811 3.604 3.618 1,161,069 -0.15(-4.10%)
Feb 04, 2008 3.782 3.811 3.753 3.773 712,877 +0.01(+0.19%)
Feb 01, 2008 3.799 3.823 3.744 3.765 939,524 -0.03(-0.76%)
Jan 31, 2008 3.746 3.797 3.737 3.794 987,199 +0.06(+1.54%)
Jan 30, 2008 3.681 3.761 3.672 3.737 971,693 +0.07(+1.83%)
Jan 29, 2008 3.686 3.722 3.657 3.669 959,341 +0.02(+0.53%)
Jan 28, 2008 3.588 3.667 3.566 3.650 800,686 +0.10(+2.77%)
Jan 25, 2008 3.604 3.631 3.552 3.552 785,288 -0.01(-0.40%)
Jan 24, 2008 3.612 3.664 3.544 3.566 1,406,486 -0.04(-1.07%)
Jan 23, 2008 3.580 3.689 3.559 3.604 1,680,650 +0.01(+0.27%)
Jan 22, 2008 3.484 3.612 3.465 3.595 1,104,668 +0.04(+1.08%)
Jan 21, 2008 3.547 3.602 3.537 3.556 0 +0.00(+0.00%)
Jan 18, 2008 3.547 3.602 3.537 3.556 982,546 +0.02(+0.68%)
Jan 17, 2008 3.544 3.568 3.491 3.532 774,314 -0.01(-0.34%)
Jan 16, 2008 3.472 3.554 3.467 3.544 1,044,670 +0.08(+2.43%)
Jan 15, 2008 3.439 3.484 3.419 3.460 977,969 +0.02(+0.70%)
Jan 14, 2008 3.415 3.482 3.383 3.436 1,447,240 +0.14(+4.23%)
Jan 11, 2008 3.278 3.304 3.263 3.297 357,478 +0.02(+0.51%)
Jan 10, 2008 3.285 3.292 3.256 3.280 258,849 -0.00(-0.15%)
Jan 09, 2008 3.323 3.326 3.280 3.285 405,753 -0.01(-0.44%)
Jan 08, 2008 3.302 3.306 3.270 3.299 556,818 +0.03(+0.81%)
Jan 07, 2008 3.268 3.292 3.251 3.273 365,906 +0.00(+0.07%)
Jan 04, 2008 3.287 3.302 3.258 3.270 538,665 -0.04(-1.09%)
Jan 03, 2008 3.174 3.306 3.174 3.306 519,364 +0.14(+4.40%)
Jan 02, 2008 3.102 3.169 3.102 3.167 294,639 +0.08(+2.49%)
Jan 01, 2008 3.069 3.129 3.069 3.090 0 +0.00(+0.00%)
Dec 31, 2007 3.069 3.129 3.069 3.090 907,222 +0.03(+0.94%)
Dec 28, 2007 3.069 3.100 3.004 3.061 898,849 +0.00(+0.16%)
Dec 27, 2007 3.064 3.145 3.054 3.057 617,160 -0.04(-1.32%)
Dec 26, 2007 3.138 3.160 3.097 3.097 559,731 -0.04(-1.23%)
Dec 24, 2007 3.105 3.160 3.105 3.136 299,216 +0.03(+1.08%)
Dec 21, 2007 3.083 3.102 3.071 3.102 464,847 +0.02(+0.70%)
Dec 20, 2007 3.100 3.102 3.028 3.081 769,890 +0.00(+0.16%)
Dec 19, 2007 3.088 3.141 3.071 3.076 474,419 +0.00(+0.08%)
Dec 18, 2007 3.100 3.121 3.057 3.073 830,649 -0.06(-1.92%)
Dec 17, 2007 3.179 3.191 3.129 3.133 407,417 -0.05(-1.44%)
Dec 14, 2007 3.218 3.244 3.179 3.179 225,557 -0.04(-1.34%)
Dec 13, 2007 3.244 3.282 3.220 3.222 384,945 -0.03(-1.03%)
Dec 12, 2007 3.304 3.347 3.251 3.256 534,761 -0.00(-0.07%)
Dec 11, 2007 3.318 3.340 3.258 3.258 265,924 -0.09(-2.59%)
Dec 10, 2007 3.367 3.386 3.328 3.345 259,682 -0.03(-0.85%)
Dec 07, 2007 3.439 3.453 3.374 3.374 303,378 -0.06(-1.82%)
Dec 06, 2007 3.412 3.460 3.412 3.436 413,660 +0.01(+0.35%)
Dec 05, 2007 3.429 3.467 3.424 3.424 339,168 +0.00(+0.14%)
Dec 04, 2007 3.362 3.427 3.362 3.419 362,888 +0.01(+0.42%)
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.