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 30, 2009 2.494 2.823 2.465 2.737 0 +0.20(+7.96%)
Jan 29, 2009 2.592 2.696 2.535 2.535 684,380 -0.05(-1.77%)
Jan 28, 2009 2.465 2.652 2.439 2.580 969,183 +0.15(+6.34%)
Jan 27, 2009 2.727 2.727 2.403 2.427 1,278,170 -0.19(-7.25%)
Jan 26, 2009 2.761 2.859 2.612 2.616 843,942 -0.16(-5.88%)
Jan 23, 2009 2.643 2.780 2.636 2.780 600,091 +0.07(+2.66%)
Jan 22, 2009 2.763 2.763 2.669 2.708 638,521 -0.07(-2.53%)
Jan 21, 2009 2.631 2.785 2.561 2.778 841,495 +0.15(+5.68%)
Jan 20, 2009 2.753 2.758 2.619 2.628 851,846 -0.13(-4.87%)
Jan 16, 2009 2.833 2.833 2.652 2.763 712,508 -0.00(-0.09%)
Jan 15, 2009 2.835 2.835 2.588 2.765 750,022 -0.02(-0.60%)
Jan 14, 2009 2.881 2.881 2.609 2.782 1,059,012 -0.14(-4.93%)
Jan 13, 2009 2.979 2.979 2.907 2.926 572,350 -0.04(-1.22%)
Jan 12, 2009 2.979 3.061 2.943 2.962 1,240,402 +0.05(+1.80%)
Jan 09, 2009 2.789 3.092 2.789 2.910 1,297,553 +0.12(+4.32%)
Jan 08, 2009 2.684 2.857 2.607 2.789 636,656 +0.09(+3.38%)
Jan 07, 2009 2.866 2.890 2.619 2.698 1,178,942 -0.22(-7.57%)
Jan 06, 2009 2.924 2.967 2.811 2.919 1,460,000 +0.05(+1.67%)
Jan 05, 2009 2.837 2.871 2.789 2.871 1,544,164 +0.00(+0.00%)
Jan 02, 2009 2.787 2.955 2.775 2.871 0 +0.11(+3.91%)
Jan 01, 2009 2.715 2.806 2.693 2.763 0 +0.00(+0.00%)
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%)
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.