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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.79 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2007 3.481 3.481 3.455 3.460 228,921 -0.00(-0.07%)
Sep 27, 2007 3.508 3.508 3.428 3.462 411,642 -0.03(-0.83%)
Sep 26, 2007 3.496 3.520 3.477 3.491 324,652 +0.00(+0.14%)
Sep 25, 2007 3.465 3.493 3.443 3.486 327,982 +0.01(+0.42%)
Sep 24, 2007 3.484 3.486 3.460 3.472 275,122 -0.01(-0.21%)
Sep 21, 2007 3.438 3.498 3.438 3.479 276,370 +0.05(+1.40%)
Sep 20, 2007 3.426 3.503 3.424 3.431 452,432 -0.00(-0.14%)
Sep 19, 2007 3.390 3.496 3.383 3.436 744,203 +0.06(+1.92%)
Sep 18, 2007 3.316 3.388 3.304 3.371 305,090 +0.07(+2.04%)
Sep 17, 2007 3.356 3.359 3.304 3.304 205,613 -0.05(-1.36%)
Sep 14, 2007 3.340 3.376 3.337 3.349 231,835 -0.02(-0.57%)
Sep 13, 2007 3.349 3.376 3.325 3.368 269,295 +0.03(+0.86%)
Sep 12, 2007 3.368 3.421 3.340 3.340 388,334 -0.06(-1.77%)
Sep 11, 2007 3.424 3.436 3.395 3.400 217,683 -0.02(-0.49%)
Sep 10, 2007 3.376 3.436 3.376 3.416 370,437 +0.04(+1.07%)
Sep 07, 2007 3.402 3.421 3.376 3.380 171,483 -0.04(-1.26%)
Sep 06, 2007 3.380 3.428 3.380 3.424 338,387 +0.02(+0.71%)
Sep 05, 2007 3.397 3.421 3.373 3.400 289,690 -0.01(-0.35%)
Sep 04, 2007 3.371 3.431 3.352 3.412 511,952 +0.04(+1.21%)
Aug 31, 2007 3.323 3.380 3.323 3.371 382,507 +0.07(+2.18%)
Aug 30, 2007 3.219 3.304 3.219 3.299 353,371 +0.01(+0.22%)
Aug 29, 2007 3.265 3.344 3.265 3.292 300,928 +0.03(+0.88%)
Aug 28, 2007 3.318 3.318 3.251 3.263 368,355 -0.04(-1.31%)
Aug 27, 2007 3.352 3.361 3.306 3.306 208,110 -0.04(-1.15%)
Aug 24, 2007 3.344 3.361 3.328 3.344 356,285 -0.01(-0.29%)
Aug 23, 2007 3.335 3.388 3.318 3.354 355,453 +0.03(+0.94%)
Aug 22, 2007 3.378 3.378 3.275 3.323 565,644 -0.04(-1.21%)
Aug 21, 2007 3.316 3.388 3.304 3.364 523,190 +0.08(+2.34%)
Aug 20, 2007 3.183 3.289 3.181 3.287 550,660 +0.14(+4.35%)
Aug 17, 2007 3.015 3.171 3.015 3.150 1,000,596 +0.15(+4.88%)
Aug 16, 2007 2.991 3.015 2.703 3.003 1,893,807 -0.04(-1.26%)
Aug 15, 2007 3.128 3.171 2.977 3.042 1,491,737 -0.15(-4.81%)
Aug 14, 2007 3.270 3.284 3.186 3.195 389,166 -0.08(-2.49%)
Aug 13, 2007 3.292 3.313 3.270 3.277 262,635 -0.01(-0.22%)
Aug 10, 2007 3.246 3.320 3.241 3.284 655,132 -0.03(-0.94%)
Aug 09, 2007 3.342 3.404 3.312 3.316 517,363 -0.09(-2.61%)
Aug 08, 2007 3.364 3.424 3.340 3.404 372,518 +0.08(+2.31%)
Aug 07, 2007 3.292 3.352 3.292 3.328 388,334 +0.02(+0.58%)
Aug 06, 2007 3.318 3.328 3.265 3.308 401,653 -0.03(-0.86%)
Aug 03, 2007 3.330 3.342 3.328 3.337 279,700 +0.00(+0.07%)
Aug 02, 2007 3.304 3.340 3.304 3.335 310,084 +0.04(+1.17%)
Aug 01, 2007 3.361 3.361 3.260 3.296 388,750 -0.02(-0.51%)
Jul 31, 2007 3.311 3.340 3.311 3.313 377,929 +0.01(+0.36%)
Jul 30, 2007 3.282 3.304 3.243 3.301 416,221 -0.01(-0.22%)
Jul 27, 2007 3.219 3.347 3.210 3.308 573,553 +0.09(+2.68%)
Jul 26, 2007 3.253 3.263 3.155 3.222 819,539 -0.06(-1.69%)
Jul 25, 2007 3.267 3.294 3.234 3.277 668,451 +0.04(+1.19%)
Jul 24, 2007 3.272 3.306 3.224 3.239 761,268 -0.07(-2.03%)
Jul 23, 2007 3.296 3.364 3.296 3.306 514,865 -0.04(-1.29%)
Jul 20, 2007 3.340 3.364 3.316 3.349 402,486 -0.00(-0.07%)
Jul 19, 2007 3.299 3.361 3.292 3.352 711,738 +0.05(+1.60%)
Jul 18, 2007 3.352 3.364 3.287 3.299 1,275,718 -0.10(-2.90%)
Jul 17, 2007 3.412 3.457 3.397 3.397 784,161 -0.05(-1.33%)
Jul 16, 2007 3.438 3.462 3.419 3.443 456,594 +0.00(+0.14%)
Jul 13, 2007 3.445 3.503 3.431 3.438 640,980 -0.03(-0.90%)
Jul 12, 2007 3.477 3.493 3.455 3.469 478,654 -0.01(-0.41%)
Jul 11, 2007 3.484 3.508 3.481 3.484 324,236 -0.00(-0.07%)
Jul 10, 2007 3.496 3.544 3.484 3.486 331,728 -0.05(-1.43%)
Jul 09, 2007 3.556 3.575 3.537 3.537 382,091 -0.02(-0.61%)
Jul 06, 2007 3.558 3.577 3.556 3.558 273,873 -0.02(-0.54%)
Jul 05, 2007 3.568 3.587 3.568 3.577 225,591 -0.01(-0.27%)
Jul 03, 2007 3.580 3.587 3.565 3.587 188,132 +0.02(+0.54%)
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.