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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2008 3.287 3.326 3.282 3.326 230,667 +0.03(+0.95%)
Jul 30, 2008 3.299 3.323 3.270 3.294 212,781 -0.05(-1.37%)
Jul 29, 2008 3.340 3.362 3.244 3.340 260,401 +0.09(+2.73%)
Jul 28, 2008 3.309 3.309 3.220 3.251 242,136 +0.04(+1.20%)
Jul 25, 2008 3.251 3.251 3.210 3.213 217,833 -0.04(-1.11%)
Jul 24, 2008 3.352 3.364 3.249 3.249 329,063 -0.07(-2.10%)
Jul 23, 2008 3.314 3.340 3.306 3.318 239,415 +0.00(+0.15%)
Jul 22, 2008 3.297 3.340 3.270 3.314 239,519 +0.01(+0.29%)
Jul 21, 2008 3.304 3.364 3.292 3.304 277,331 -0.05(-1.36%)
Jul 18, 2008 3.400 3.400 3.302 3.350 214,067 +0.03(+1.01%)
Jul 17, 2008 3.280 3.330 3.261 3.316 316,924 +0.09(+2.76%)
Jul 16, 2008 3.208 3.244 3.073 3.227 628,900 +0.10(+3.23%)
Jul 15, 2008 3.124 3.196 2.936 3.126 1,097,793 -0.02(-0.69%)
Jul 14, 2008 3.244 3.244 3.148 3.148 461,443 -0.10(-2.96%)
Jul 11, 2008 3.280 3.300 3.227 3.244 328,701 -0.09(-2.74%)
Jul 10, 2008 3.306 3.342 3.294 3.335 316,911 -0.00(-0.14%)
Jul 09, 2008 3.335 3.383 3.326 3.340 246,423 -0.05(-1.42%)
Jul 08, 2008 3.292 3.388 3.196 3.388 708,303 +0.21(+6.66%)
Jul 07, 2008 3.347 3.347 3.165 3.177 420,522 -0.12(-3.71%)
Jul 04, 2008 3.297 3.362 3.275 3.299 183,691 +0.00(+0.00%)
Jul 03, 2008 3.297 3.362 3.275 3.299 183,691 -0.03(-0.94%)
Jul 02, 2008 3.340 3.412 3.316 3.330 373,376 -0.04(-1.07%)
Jul 01, 2008 3.419 3.419 3.362 3.367 173,753 -0.02(-0.64%)
Jun 30, 2008 3.458 3.458 3.388 3.388 248,832 +0.01(+0.28%)
Jun 27, 2008 3.419 3.422 3.342 3.379 243,522 -0.06(-1.68%)
Jun 26, 2008 3.419 3.458 3.359 3.436 499,484 +0.02(+0.63%)
Jun 25, 2008 3.350 3.422 3.311 3.415 265,949 +0.10(+2.93%)
Jun 24, 2008 3.302 3.328 3.263 3.317 375,311 +0.01(+0.40%)
Jun 23, 2008 3.280 3.306 3.268 3.304 428,945 -0.01(-0.22%)
Jun 20, 2008 3.340 3.340 3.246 3.311 303,137 +0.03(+0.95%)
Jun 19, 2008 3.330 3.340 3.280 3.280 340,200 -0.04(-1.09%)
Jun 18, 2008 3.333 3.350 3.316 3.316 264,684 -0.03(-1.00%)
Jun 17, 2008 3.311 3.350 3.309 3.350 348,148 +0.01(+0.29%)
Jun 16, 2008 3.292 3.340 3.292 3.340 304,776 +0.05(+1.39%)
Jun 13, 2008 3.287 3.323 3.287 3.294 217,991 -0.01(-0.36%)
Jun 12, 2008 3.311 3.352 3.292 3.306 224,350 +0.00(+0.07%)
Jun 11, 2008 3.434 3.436 3.304 3.304 519,189 -0.13(-3.71%)
Jun 10, 2008 3.503 3.554 3.431 3.431 373,430 -0.12(-3.25%)
Jun 09, 2008 3.541 3.566 3.530 3.547 176,958 +0.01(+0.41%)
Jun 06, 2008 3.556 3.556 3.518 3.532 346,238 -0.00(-0.14%)
Jun 05, 2008 3.513 3.537 3.511 3.537 294,431 +0.01(+0.41%)
Jun 04, 2008 3.542 3.542 3.520 3.523 205,943 -0.02(-0.53%)
Jun 03, 2008 3.544 3.556 3.532 3.541 341,764 -0.01(-0.15%)
Jun 02, 2008 3.544 3.576 3.544 3.547 420,185 +0.00(+0.07%)
May 30, 2008 3.566 3.576 3.544 3.544 181,814 -0.02(-0.61%)
May 29, 2008 3.590 3.604 3.566 3.566 221,736 -0.03(-0.93%)
May 28, 2008 3.600 3.602 3.580 3.600 160,969 +0.01(+0.18%)
May 27, 2008 3.576 3.614 3.571 3.593 197,553 +0.02(+0.56%)
May 26, 2008 3.552 3.590 3.552 3.573 0 +0.00(+0.00%)
May 23, 2008 3.552 3.590 3.552 3.573 269,003 +0.01(+0.41%)
May 22, 2008 3.566 3.578 3.542 3.559 158,589 -0.01(-0.40%)
May 21, 2008 3.580 3.592 3.556 3.573 129,591 +0.02(+0.54%)
May 20, 2008 3.588 3.604 3.542 3.554 283,665 -0.04(-1.07%)
May 19, 2008 3.624 3.645 3.590 3.592 516,088 -0.01(-0.16%)
May 16, 2008 3.578 3.612 3.564 3.598 217,966 +0.02(+0.56%)
May 15, 2008 3.549 3.580 3.540 3.578 228,307 +0.02(+0.54%)
May 14, 2008 3.528 3.581 3.513 3.559 241,029 +0.02(+0.54%)
May 13, 2008 3.568 3.568 3.518 3.540 239,298 -0.02(-0.61%)
May 12, 2008 3.590 3.597 3.561 3.561 231,470 -0.03(-0.87%)
May 09, 2008 3.602 3.602 3.580 3.592 121,563 +0.00(+0.00%)
May 08, 2008 3.566 3.592 3.564 3.592 242,357 +0.02(+0.47%)
May 07, 2008 3.590 3.602 3.571 3.576 371,395 -0.02(-0.47%)
May 06, 2008 3.571 3.592 3.564 3.592 303,453 +0.02(+0.61%)
May 05, 2008 3.595 3.604 3.568 3.571 175,801 -0.05(-1.26%)
May 02, 2008 3.568 3.626 3.568 3.616 280,173 +0.03(+0.80%)
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.