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 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%)
Dec 03, 2007 3.316 3.417 3.316 3.405 533,105 +0.08(+2.38%)
Nov 30, 2007 3.208 3.328 3.208 3.326 490,233 +0.12(+3.67%)
Nov 29, 2007 3.234 3.234 3.201 3.208 305,043 -0.01(-0.30%)
Nov 28, 2007 3.213 3.222 3.196 3.218 349,155 +0.02(+0.75%)
Nov 27, 2007 3.097 3.242 3.097 3.194 482,742 -0.00(-0.08%)
Nov 26, 2007 3.244 3.256 3.189 3.196 322,937 -0.04(-1.34%)
Nov 23, 2007 3.160 3.239 3.160 3.239 156,058 +0.03(+0.97%)
Nov 21, 2007 3.220 3.225 3.165 3.208 322,521 -0.03(-0.82%)
Nov 20, 2007 3.230 3.242 3.208 3.234 276,744 +0.04(+1.20%)
Nov 19, 2007 3.208 3.234 3.172 3.196 349,571 -0.02(-0.75%)
Nov 16, 2007 3.196 3.239 3.186 3.220 402,007 +0.01(+0.22%)
Nov 15, 2007 3.218 3.249 3.206 3.213 246,364 -0.03(-1.04%)
Nov 14, 2007 3.328 3.328 3.222 3.246 439,878 -0.02(-0.66%)
Nov 13, 2007 3.213 3.294 3.208 3.268 383,696 +0.06(+2.02%)
Nov 12, 2007 3.242 3.270 3.203 3.203 292,974 -0.04(-1.33%)
Nov 09, 2007 3.494 3.494 3.220 3.246 257,601 -0.01(-0.22%)
Nov 08, 2007 3.292 3.302 3.198 3.254 475,251 +0.01(+0.30%)
Nov 07, 2007 3.316 3.324 3.244 3.244 362,472 -0.12(-3.43%)
Nov 06, 2007 3.364 3.381 3.335 3.359 295,887 +0.01(+0.36%)
Nov 05, 2007 3.321 3.427 3.321 3.347 298,392 -0.04(-1.21%)
Nov 02, 2007 3.376 3.393 3.357 3.388 173,953 +0.01(+0.36%)
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.