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 (%)
Jul 31, 2009 2.696 2.744 2.686 2.715 290,851 +0.02(+0.80%)
Jul 30, 2009 2.655 2.715 2.648 2.693 418,081 +0.05(+1.82%)
Jul 29, 2009 2.715 2.715 2.631 2.645 539,264 -0.06(-2.31%)
Jul 28, 2009 2.648 2.768 2.648 2.708 545,940 -0.07(-2.56%)
Jul 27, 2009 2.715 2.849 2.703 2.779 838,161 +0.11(+4.29%)
Jul 24, 2009 2.621 2.667 2.616 2.664 6,751 +0.04(+1.56%)
Jul 23, 2009 2.571 2.640 2.566 2.624 452,207 +0.03(+1.30%)
Jul 22, 2009 2.571 2.595 2.542 2.590 508,376 -0.01(-0.46%)
Jul 21, 2009 2.600 2.620 2.561 2.602 305,618 -0.01(-0.37%)
Jul 20, 2009 2.607 2.617 2.583 2.612 298,326 +0.02(+0.93%)
Jul 17, 2009 2.624 2.626 2.573 2.588 383,011 -0.06(-2.09%)
Jul 16, 2009 2.638 2.643 2.616 2.643 281,232 +0.00(+0.00%)
Jul 15, 2009 2.609 2.648 2.599 2.643 430,102 +0.07(+2.61%)
Jul 14, 2009 2.607 2.607 2.544 2.576 268,587 +0.02(+0.66%)
Jul 13, 2009 2.527 2.573 2.527 2.559 419,363 +0.02(+0.95%)
Jul 10, 2009 2.552 2.564 2.523 2.535 330,255 -0.04(-1.58%)
Jul 09, 2009 2.523 2.578 2.523 2.576 365,941 +0.04(+1.42%)
Jul 08, 2009 2.600 2.607 2.525 2.540 512,147 -0.06(-2.13%)
Jul 07, 2009 2.585 2.619 2.559 2.595 420,824 +0.00(+0.00%)
Jul 06, 2009 2.619 2.633 2.547 2.595 352,672 -0.07(-2.53%)
Jul 02, 2009 2.619 2.672 2.619 2.662 201,584 +0.01(+0.27%)
Jul 01, 2009 2.725 2.725 2.607 2.655 313,472 +0.06(+2.32%)
Jun 30, 2009 2.544 2.602 2.525 2.595 392,846 +0.05(+2.08%)
Jun 29, 2009 2.561 2.590 2.537 2.542 462,688 -0.02(-0.94%)
Jun 26, 2009 2.602 2.614 2.561 2.566 372,334 -0.02(-0.65%)
Jun 25, 2009 2.588 2.607 2.571 2.583 361,971 -0.01(-0.28%)
Jun 24, 2009 2.561 2.604 2.552 2.590 339,769 +0.03(+1.22%)
Jun 23, 2009 2.564 2.594 2.552 2.559 139,471 -0.00(-0.09%)
Jun 22, 2009 2.568 2.583 2.530 2.561 207,715 -0.03(-1.02%)
Jun 19, 2009 2.590 2.612 2.568 2.588 247,297 -0.01(-0.55%)
Jun 18, 2009 2.595 2.614 2.566 2.602 355,307 +0.03(+1.31%)
Jun 17, 2009 2.631 2.631 2.564 2.568 549,287 -0.01(-0.37%)
Jun 16, 2009 2.540 2.607 2.520 2.578 639,532 +0.09(+3.67%)
Jun 15, 2009 2.499 2.501 2.458 2.487 475,890 -0.04(-1.52%)
Jun 12, 2009 2.515 2.551 2.515 2.525 456,911 +0.00(+0.10%)
Jun 11, 2009 2.537 2.595 2.518 2.523 588,990 -0.03(-1.22%)
Jun 10, 2009 2.696 2.727 2.530 2.554 766,142 -0.12(-4.58%)
Jun 09, 2009 2.691 2.722 2.648 2.676 398,244 -0.00(-0.09%)
Jun 08, 2009 2.696 2.741 2.679 2.679 400,579 -0.06(-2.11%)
Jun 05, 2009 2.727 2.751 2.691 2.737 464,715 +0.06(+2.26%)
Jun 04, 2009 2.619 2.696 2.609 2.676 624,452 +0.07(+2.75%)
Jun 03, 2009 2.508 2.604 2.508 2.604 463,662 +0.06(+2.26%)
Jun 02, 2009 2.475 2.554 2.455 2.547 496,597 +0.08(+3.41%)
Jun 01, 2009 2.576 2.576 2.443 2.463 913,210 -0.06(-2.38%)
May 29, 2009 2.499 2.523 2.470 2.523 285,228 +0.04(+1.49%)
May 28, 2009 2.453 2.499 2.448 2.486 226,287 +0.02(+0.93%)
May 27, 2009 2.499 2.508 2.460 2.463 258,619 -0.01(-0.29%)
May 26, 2009 2.403 2.472 2.403 2.470 490,042 +0.05(+2.09%)
May 22, 2009 2.439 2.446 2.407 2.419 235,985 -0.02(-0.71%)
May 21, 2009 2.460 2.463 2.403 2.437 440,582 -0.03(-1.34%)
May 20, 2009 2.467 2.523 2.463 2.470 504,210 +0.01(+0.29%)
May 19, 2009 2.362 2.477 2.350 2.463 513,246 +0.10(+4.27%)
May 18, 2009 2.304 2.381 2.297 2.362 397,349 +0.06(+2.61%)
May 15, 2009 2.299 2.335 2.287 2.302 310,809 -0.00(-0.21%)
May 14, 2009 2.297 2.340 2.222 2.306 453,531 +0.01(+0.52%)
May 13, 2009 2.388 2.391 2.290 2.294 552,217 -0.09(-3.83%)
May 12, 2009 2.350 2.388 2.345 2.386 332,431 +0.03(+1.22%)
May 11, 2009 2.355 2.386 2.318 2.357 430,406 -0.01(-0.41%)
May 08, 2009 2.304 2.371 2.304 2.367 411,601 +0.08(+3.47%)
May 07, 2009 2.342 2.342 2.244 2.287 545,487 -0.04(-1.55%)
May 06, 2009 2.355 2.367 2.273 2.323 583,213 -0.02(-0.72%)
May 05, 2009 2.304 2.355 2.294 2.340 472,823 +0.05(+2.10%)
May 04, 2009 2.242 2.304 2.242 2.292 531,918 +0.07(+3.02%)
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.