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 (%)
Dec 31, 2008 2.715 2.806 2.693 2.763 1,022,352 +0.10(+3.79%)
Dec 30, 2008 2.633 2.737 2.549 2.662 1,171,159 +0.06(+2.12%)
Dec 29, 2008 2.621 2.657 2.573 2.607 930,267 -0.01(-0.55%)
Dec 26, 2008 2.403 2.703 2.400 2.621 1,097,480 +0.19(+7.70%)
Dec 24, 2008 2.381 2.434 2.338 2.434 576,562 +0.08(+3.58%)
Dec 23, 2008 2.436 2.446 2.321 2.350 1,034,126 -0.04(-1.61%)
Dec 22, 2008 2.403 2.523 2.355 2.388 1,653,801 +0.10(+4.15%)
Dec 19, 2008 2.249 2.395 2.196 2.293 1,012,088 +0.14(+6.40%)
Dec 18, 2008 2.165 2.222 2.133 2.155 758,205 +0.00(+0.00%)
Dec 17, 2008 2.107 2.191 2.059 2.155 909,930 +0.16(+8.07%)
Dec 16, 2008 1.790 2.054 1.790 1.994 966,278 +0.20(+11.41%)
Dec 15, 2008 1.917 1.917 1.756 1.790 630,870 -0.06(-2.99%)
Dec 12, 2008 1.778 1.879 1.778 1.845 542,856 -0.05(-2.41%)
Dec 11, 2008 1.934 1.999 1.845 1.891 680,588 -0.04(-2.24%)
Dec 10, 2008 1.989 1.992 1.869 1.934 779,778 +0.10(+5.23%)
Dec 09, 2008 1.855 1.896 1.807 1.838 611,354 -0.02(-1.29%)
Dec 08, 2008 1.802 1.920 1.788 1.862 1,219,149 +0.08(+4.73%)
Dec 05, 2008 1.756 1.804 1.725 1.778 865,786 -0.00(-0.27%)
Dec 04, 2008 1.723 1.874 1.720 1.783 995,971 -0.02(-0.93%)
Dec 03, 2008 1.809 1.843 1.720 1.800 817,566 -0.04(-2.22%)
Dec 02, 2008 1.682 1.864 1.660 1.840 1,547,036 +0.15(+8.96%)
Dec 01, 2008 2.061 2.061 1.687 1.689 1,656,182 -0.22(-11.46%)
Nov 28, 2008 2.009 2.018 1.862 1.908 560,238 -0.09(-4.45%)
Nov 26, 2008 1.910 2.114 1.910 1.996 1,080,860 -0.03(-1.31%)
Nov 25, 2008 1.910 2.047 1.804 2.023 1,136,334 +0.25(+13.94%)
Nov 24, 2008 1.718 1.785 1.670 1.776 727,912 +0.12(+7.26%)
Nov 21, 2008 1.619 1.658 1.516 1.655 1,137,803 +0.00(+0.00%)
Nov 20, 2008 1.804 1.824 1.574 1.655 1,157,599 -0.17(-9.48%)
Nov 19, 2008 1.948 1.956 1.802 1.829 1,095,078 -0.13(-6.49%)
Nov 18, 2008 1.941 2.006 1.929 1.956 690,544 -0.03(-1.45%)
Nov 17, 2008 1.982 2.016 1.915 1.985 709,649 -0.02(-1.18%)
Nov 14, 2008 2.030 2.109 1.985 2.008 744,657 -0.08(-3.92%)
Nov 13, 2008 2.042 2.102 1.876 2.090 1,248,160 +0.05(+2.35%)
Nov 12, 2008 2.141 2.184 1.985 2.042 2,138,229 -0.22(-9.67%)
Nov 11, 2008 2.374 2.427 2.261 2.261 514,732 -0.14(-5.71%)
Nov 10, 2008 2.463 2.488 2.374 2.398 512,493 -0.10(-4.04%)
Nov 07, 2008 2.508 2.532 2.453 2.499 274,543 +0.01(+0.39%)
Nov 06, 2008 2.549 2.643 2.427 2.489 642,212 -0.14(-5.39%)
Nov 05, 2008 2.645 2.712 2.592 2.631 739,109 -0.09(-3.44%)
Nov 04, 2008 2.607 2.756 2.590 2.725 1,187,017 +0.12(+4.71%)
Nov 03, 2008 2.592 2.722 2.427 2.602 864,450 +0.20(+8.30%)
Oct 31, 2008 2.342 2.455 2.333 2.403 530,365 +0.14(+6.38%)
Oct 30, 2008 2.285 2.330 2.232 2.258 275,334 -0.03(-1.26%)
Oct 29, 2008 2.379 2.379 2.102 2.287 418,506 -0.02(-1.04%)
Oct 28, 2008 2.186 2.328 2.167 2.311 420,949 +0.16(+7.55%)
Oct 27, 2008 2.304 2.326 2.066 2.149 528,313 -0.03(-1.16%)
Oct 24, 2008 2.403 2.403 2.174 2.174 538,594 -0.19(-8.18%)
Oct 23, 2008 2.443 2.443 2.347 2.368 267,305 +0.00(+0.16%)
Oct 22, 2008 2.475 2.475 2.297 2.364 462,188 -0.05(-2.09%)
Oct 21, 2008 2.225 2.523 2.225 2.415 593,793 -0.02(-0.89%)
Oct 20, 2008 2.614 2.614 2.342 2.436 714,856 +0.16(+6.84%)
Oct 17, 2008 2.162 2.367 2.126 2.280 547,289 +0.09(+4.29%)
Oct 16, 2008 2.616 2.616 1.989 2.187 722,880 +0.08(+4.00%)
Oct 15, 2008 2.210 2.210 2.102 2.102 515,935 -0.13(-5.90%)
Oct 14, 2008 2.333 2.640 2.210 2.234 1,460,604 +0.01(+0.60%)
Oct 13, 2008 2.198 2.246 1.862 2.221 2,192,987 +0.64(+40.71%)
Oct 10, 2008 1.619 1.622 1.213 1.579 3,219,888 +0.04(+2.66%)
Oct 09, 2008 1.994 1.994 1.442 1.538 1,906,606 -0.44(-22.14%)
Oct 08, 2008 1.862 1.992 1.763 1.975 1,575,764 -0.23(-10.26%)
Oct 07, 2008 2.126 2.234 2.126 2.201 636,265 +0.02(+0.77%)
Oct 06, 2008 2.338 2.338 2.006 2.184 1,579,714 -0.24(-10.00%)
Oct 03, 2008 2.381 2.571 2.371 2.427 0 +0.06(+2.54%)
Oct 02, 2008 2.355 2.439 2.314 2.367 671,023 +0.02(+1.03%)
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.