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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2008 3.413 3.413 3.377 3.387 153,638 +0.01(+0.36%)
Aug 28, 2008 3.404 3.432 3.375 3.375 558,657 -0.00(-0.14%)
Aug 27, 2008 3.384 3.399 3.355 3.379 462,998 +0.02(+0.50%)
Aug 26, 2008 3.360 3.406 3.348 3.363 477,385 +0.00(+0.07%)
Aug 25, 2008 3.384 3.384 3.360 3.360 174,081 -0.02(-0.50%)
Aug 22, 2008 3.353 3.382 3.353 3.377 299,703 +0.00(+0.14%)
Aug 21, 2008 3.389 3.404 3.370 3.372 264,200 -0.03(-0.93%)
Aug 20, 2008 3.375 3.409 3.370 3.404 371,224 +0.03(+1.01%)
Aug 19, 2008 3.360 3.392 3.360 3.370 349,750 +0.00(+0.00%)
Aug 18, 2008 3.372 3.382 3.360 3.370 145,186 -0.00(-0.14%)
Aug 15, 2008 3.406 3.406 3.350 3.375 0 +0.00(+0.14%)
Aug 14, 2008 3.346 3.377 3.336 3.370 149,802 +0.01(+0.36%)
Aug 13, 2008 3.365 3.382 3.336 3.358 313,558 +0.00(+0.00%)
Aug 12, 2008 3.394 3.394 3.350 3.358 189,442 -0.00(-0.07%)
Aug 11, 2008 3.355 3.375 3.331 3.360 233,280 +0.02(+0.56%)
Aug 08, 2008 3.297 3.350 3.285 3.341 188,988 +0.00(+0.10%)
Aug 07, 2008 3.365 3.365 3.314 3.338 257,547 -0.06(-1.64%)
Aug 06, 2008 3.418 3.418 3.370 3.394 230,587 -0.02(-0.57%)
Aug 05, 2008 3.396 3.423 3.394 3.413 217,998 +0.01(+0.21%)
Aug 04, 2008 3.396 3.430 3.394 3.406 161,945 -0.01(-0.21%)
Aug 01, 2008 3.377 3.416 3.353 3.413 170,834 +0.06(+1.73%)
Jul 31, 2008 3.316 3.355 3.312 3.355 228,632 +0.03(+0.95%)
Jul 30, 2008 3.329 3.353 3.300 3.324 210,903 -0.05(-1.37%)
Jul 29, 2008 3.370 3.392 3.273 3.370 258,104 +0.09(+2.73%)
Jul 28, 2008 3.338 3.338 3.249 3.280 240,000 +0.04(+1.20%)
Jul 25, 2008 3.280 3.280 3.239 3.241 215,911 -0.04(-1.11%)
Jul 24, 2008 3.382 3.394 3.278 3.278 326,160 -0.07(-2.10%)
Jul 23, 2008 3.343 3.370 3.336 3.348 237,302 +0.00(+0.15%)
Jul 22, 2008 3.326 3.370 3.300 3.343 237,405 +0.01(+0.29%)
Jul 21, 2008 3.333 3.394 3.321 3.333 274,884 -0.05(-1.36%)
Jul 18, 2008 3.430 3.430 3.331 3.380 212,178 +0.03(+1.01%)
Jul 17, 2008 3.309 3.360 3.290 3.346 314,128 +0.09(+2.76%)
Jul 16, 2008 3.236 3.273 3.101 3.256 623,351 +0.10(+3.23%)
Jul 15, 2008 3.152 3.224 2.963 3.154 1,088,106 -0.02(-0.69%)
Jul 14, 2008 3.273 3.273 3.176 3.176 457,371 -0.10(-2.96%)
Jul 11, 2008 3.309 3.330 3.256 3.273 325,801 -0.09(-2.74%)
Jul 10, 2008 3.336 3.372 3.324 3.365 314,115 -0.00(-0.14%)
Jul 09, 2008 3.365 3.413 3.355 3.370 244,248 -0.05(-1.42%)
Jul 08, 2008 3.321 3.418 3.224 3.418 702,053 +0.21(+6.66%)
Jul 07, 2008 3.377 3.377 3.193 3.205 416,812 -0.12(-3.71%)
Jul 04, 2008 3.326 3.392 3.304 3.329 182,070 +0.00(+0.00%)
Jul 03, 2008 3.326 3.392 3.304 3.329 182,070 -0.03(-0.94%)
Jul 02, 2008 3.370 3.443 3.346 3.360 370,081 -0.04(-1.07%)
Jul 01, 2008 3.450 3.450 3.392 3.396 172,220 -0.02(-0.64%)
Jun 30, 2008 3.489 3.489 3.418 3.418 246,637 +0.01(+0.28%)
Jun 27, 2008 3.450 3.452 3.372 3.409 241,373 -0.06(-1.68%)
Jun 26, 2008 3.450 3.489 3.389 3.467 495,076 +0.02(+0.63%)
Jun 25, 2008 3.380 3.452 3.341 3.445 263,602 +0.10(+2.93%)
Jun 24, 2008 3.331 3.358 3.292 3.347 371,999 +0.01(+0.40%)
Jun 23, 2008 3.309 3.336 3.297 3.333 425,160 -0.01(-0.22%)
Jun 20, 2008 3.370 3.370 3.275 3.341 300,462 +0.03(+0.95%)
Jun 19, 2008 3.360 3.370 3.309 3.309 337,198 -0.04(-1.09%)
Jun 18, 2008 3.363 3.380 3.346 3.346 262,348 -0.03(-1.00%)
Jun 17, 2008 3.341 3.380 3.338 3.380 345,076 +0.01(+0.29%)
Jun 16, 2008 3.321 3.370 3.321 3.370 302,087 +0.05(+1.39%)
Jun 13, 2008 3.316 3.353 3.316 3.324 216,067 -0.01(-0.36%)
Jun 12, 2008 3.341 3.382 3.321 3.336 222,370 +0.00(+0.07%)
Jun 11, 2008 3.464 3.467 3.333 3.333 514,608 -0.13(-3.71%)
Jun 10, 2008 3.535 3.586 3.462 3.462 370,135 -0.12(-3.25%)
Jun 09, 2008 3.573 3.598 3.561 3.578 175,396 +0.01(+0.41%)
Jun 06, 2008 3.588 3.588 3.549 3.564 343,183 -0.00(-0.14%)
Jun 05, 2008 3.544 3.569 3.542 3.569 291,833 +0.01(+0.41%)
Jun 04, 2008 3.573 3.573 3.552 3.554 204,126 -0.02(-0.53%)
Jun 03, 2008 3.576 3.588 3.564 3.573 338,749 -0.01(-0.15%)
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.