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 (%)
Jan 29, 2010 3.500 3.546 3.491 3.522 317,746 +0.00(+0.14%)
Jan 28, 2010 3.476 3.517 3.464 3.517 310,810 +0.02(+0.69%)
Jan 27, 2010 3.508 3.508 3.466 3.493 345,506 +0.00(+0.00%)
Jan 26, 2010 3.462 3.510 3.430 3.493 449,703 +0.00(+0.07%)
Jan 25, 2010 3.462 3.498 3.462 3.491 375,316 +0.03(+0.98%)
Jan 22, 2010 3.537 3.537 3.454 3.457 467,024 -0.01(-0.42%)
Jan 21, 2010 3.450 3.493 3.447 3.471 491,364 +0.03(+0.84%)
Jan 20, 2010 3.486 3.508 3.433 3.442 445,622 -0.06(-1.80%)
Jan 19, 2010 3.471 3.505 3.432 3.505 499,771 +0.06(+1.83%)
Jan 15, 2010 3.420 3.442 3.442 3.442 328,416 +0.01(+0.42%)
Jan 14, 2010 3.413 3.437 3.413 3.428 313,829 +0.01(+0.28%)
Jan 13, 2010 3.425 3.437 3.404 3.418 409,653 -0.00(-0.14%)
Jan 12, 2010 3.384 3.433 3.384 3.423 550,248 +0.02(+0.47%)
Jan 11, 2010 3.400 3.407 3.368 3.407 792,169 +0.03(+0.78%)
Jan 08, 2010 3.373 3.390 3.354 3.380 565,698 +0.01(+0.22%)
Jan 07, 2010 3.395 3.436 3.354 3.373 669,554 -0.04(-1.06%)
Jan 06, 2010 3.332 3.433 3.332 3.409 466,321 +0.08(+2.53%)
Jan 05, 2010 3.263 3.337 3.207 3.325 877,348 +0.12(+3.90%)
Jan 04, 2010 3.328 3.356 3.195 3.200 1,095,124 -0.13(-3.83%)
Dec 31, 2009 3.349 3.328 3.328 3.328 322,571 -0.00(-0.07%)
Dec 30, 2009 3.440 3.440 3.306 3.330 792,302 -0.08(-2.46%)
Dec 29, 2009 3.457 3.457 3.412 3.414 263,476 -0.02(-0.56%)
Dec 28, 2009 3.436 3.460 3.424 3.433 423,954 -0.01(-0.42%)
Dec 24, 2009 3.424 3.452 3.414 3.448 235,185 +0.02(+0.63%)
Dec 23, 2009 3.440 3.443 3.361 3.426 602,626 -0.10(-2.86%)
Dec 22, 2009 3.541 3.570 3.503 3.527 582,189 +0.00(+0.00%)
Dec 21, 2009 3.561 3.580 3.522 3.527 611,017 -0.00(-0.14%)
Dec 18, 2009 3.501 3.537 3.493 3.532 383,806 +0.05(+1.38%)
Dec 17, 2009 3.452 3.496 3.452 3.484 567,663 +0.04(+1.05%)
Dec 16, 2009 3.400 3.460 3.400 3.448 394,939 +0.05(+1.49%)
Dec 15, 2009 3.390 3.409 3.385 3.397 270,339 -0.03(-0.77%)
Dec 14, 2009 3.409 3.424 3.395 3.424 220,992 +0.02(+0.71%)
Dec 11, 2009 3.412 3.412 3.371 3.400 282,789 +0.01(+0.35%)
Dec 10, 2009 3.397 3.397 3.359 3.388 295,051 +0.01(+0.36%)
Dec 09, 2009 3.450 3.450 3.376 3.376 405,949 -0.04(-1.19%)
Dec 08, 2009 3.356 3.419 3.356 3.416 420,803 +0.04(+1.07%)
Dec 07, 2009 3.364 3.388 3.342 3.380 411,251 +0.03(+0.79%)
Dec 04, 2009 3.340 3.361 3.330 3.354 378,982 +0.02(+0.65%)
Dec 03, 2009 3.359 3.364 3.332 3.332 442,701 -0.02(-0.64%)
Dec 02, 2009 3.344 3.361 3.330 3.354 468,869 -0.01(-0.21%)
Dec 01, 2009 3.378 3.378 3.344 3.361 405,029 +0.03(+0.94%)
Nov 30, 2009 3.361 3.361 3.316 3.330 346,970 -0.00(-0.14%)
Nov 27, 2009 3.313 3.352 3.292 3.335 246,577 +0.00(+0.14%)
Nov 25, 2009 3.282 3.330 3.277 3.330 267,671 +0.04(+1.24%)
Nov 24, 2009 3.304 3.304 3.272 3.289 386,765 -0.00(-0.07%)
Nov 23, 2009 3.280 3.304 3.252 3.292 253,499 +0.02(+0.74%)
Nov 20, 2009 3.272 3.272 3.246 3.267 272,125 -0.00(-0.06%)
Nov 19, 2009 3.270 3.280 3.253 3.269 389,903 +0.01(+0.21%)
Nov 18, 2009 3.255 3.263 3.241 3.263 294,052 +0.03(+0.89%)
Nov 17, 2009 3.234 3.234 3.222 3.234 336,614 +0.02(+0.67%)
Nov 16, 2009 3.183 3.222 3.183 3.212 259,576 +0.02(+0.62%)
Nov 13, 2009 3.181 3.236 3.162 3.192 1,680,893 +0.01(+0.36%)
Nov 12, 2009 3.210 3.217 3.167 3.181 209,842 -0.01(-0.30%)
Nov 11, 2009 3.210 3.210 3.188 3.191 181,297 +0.01(+0.23%)
Nov 10, 2009 3.183 3.186 3.150 3.183 405,994 -0.01(-0.23%)
Nov 09, 2009 3.210 3.215 3.181 3.191 399,930 -0.02(-0.60%)
Nov 06, 2009 3.207 3.217 3.181 3.210 361,858 +0.00(+0.07%)
Nov 05, 2009 3.243 3.289 3.193 3.207 388,034 -0.05(-1.48%)
Nov 04, 2009 3.234 3.263 3.234 3.255 414,602 +0.04(+1.27%)
Nov 03, 2009 3.169 3.215 3.162 3.215 243,697 +0.03(+1.06%)
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.