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 (%)
Dec 31, 2009 3.379 3.357 3.357 3.357 319,725 -0.00(-0.07%)
Dec 30, 2009 3.471 3.471 3.335 3.360 785,311 -0.08(-2.46%)
Dec 29, 2009 3.488 3.488 3.442 3.444 261,151 -0.02(-0.56%)
Dec 28, 2009 3.466 3.490 3.454 3.464 420,214 -0.01(-0.42%)
Dec 24, 2009 3.454 3.483 3.445 3.478 233,110 +0.02(+0.63%)
Dec 23, 2009 3.471 3.474 3.391 3.457 597,308 -0.10(-2.86%)
Dec 22, 2009 3.573 3.602 3.534 3.558 577,052 +0.00(+0.00%)
Dec 21, 2009 3.592 3.612 3.554 3.558 605,625 -0.00(-0.14%)
Dec 18, 2009 3.532 3.568 3.524 3.563 380,419 +0.05(+1.38%)
Dec 17, 2009 3.483 3.527 3.483 3.515 562,654 +0.04(+1.05%)
Dec 16, 2009 3.430 3.490 3.430 3.478 391,455 +0.05(+1.49%)
Dec 15, 2009 3.420 3.440 3.415 3.427 267,954 -0.03(-0.77%)
Dec 14, 2009 3.440 3.454 3.425 3.454 219,042 +0.02(+0.71%)
Dec 11, 2009 3.442 3.442 3.401 3.430 280,293 +0.01(+0.35%)
Dec 10, 2009 3.427 3.427 3.389 3.418 292,447 +0.01(+0.36%)
Dec 09, 2009 3.481 3.481 3.406 3.406 402,367 -0.04(-1.19%)
Dec 08, 2009 3.386 3.449 3.386 3.447 417,091 +0.04(+1.07%)
Dec 07, 2009 3.394 3.418 3.372 3.411 407,623 +0.03(+0.79%)
Dec 04, 2009 3.369 3.391 3.360 3.384 375,638 +0.02(+0.65%)
Dec 03, 2009 3.389 3.394 3.362 3.362 438,795 -0.02(-0.64%)
Dec 02, 2009 3.374 3.391 3.360 3.384 464,732 -0.01(-0.21%)
Dec 01, 2009 3.408 3.408 3.374 3.391 401,455 +0.03(+0.94%)
Nov 30, 2009 3.391 3.391 3.345 3.360 343,908 -0.00(-0.14%)
Nov 27, 2009 3.343 3.381 3.321 3.364 244,402 +0.00(+0.14%)
Nov 25, 2009 3.311 3.360 3.306 3.360 265,310 +0.04(+1.24%)
Nov 24, 2009 3.333 3.333 3.301 3.318 383,352 -0.00(-0.07%)
Nov 23, 2009 3.309 3.333 3.281 3.321 251,262 +0.02(+0.74%)
Nov 20, 2009 3.301 3.301 3.275 3.297 269,724 -0.00(-0.06%)
Nov 19, 2009 3.299 3.309 3.282 3.299 386,463 +0.01(+0.21%)
Nov 18, 2009 3.284 3.292 3.270 3.292 291,457 +0.03(+0.89%)
Nov 17, 2009 3.263 3.263 3.251 3.263 333,644 +0.02(+0.67%)
Nov 16, 2009 3.212 3.251 3.212 3.241 257,286 +0.02(+0.62%)
Nov 13, 2009 3.209 3.265 3.190 3.221 1,666,062 +0.01(+0.36%)
Nov 12, 2009 3.238 3.246 3.195 3.209 207,990 -0.01(-0.30%)
Nov 11, 2009 3.238 3.238 3.217 3.219 179,698 +0.01(+0.23%)
Nov 10, 2009 3.212 3.214 3.178 3.212 402,412 -0.01(-0.23%)
Nov 09, 2009 3.238 3.243 3.209 3.219 396,401 -0.02(-0.60%)
Nov 06, 2009 3.236 3.246 3.209 3.238 358,665 +0.00(+0.07%)
Nov 05, 2009 3.272 3.318 3.221 3.236 384,611 -0.05(-1.48%)
Nov 04, 2009 3.263 3.292 3.263 3.284 410,944 +0.04(+1.27%)
Nov 03, 2009 3.197 3.243 3.190 3.243 241,547 +0.03(+1.06%)
Nov 02, 2009 3.352 3.352 3.161 3.209 305,302 +0.04(+1.38%)
Oct 30, 2009 3.200 3.206 3.154 3.166 377,861 -0.03(-1.06%)
Oct 29, 2009 3.151 3.229 3.151 3.200 505,776 +0.05(+1.46%)
Oct 28, 2009 3.229 3.236 3.154 3.154 966,247 -0.07(-2.25%)
Oct 27, 2009 3.234 3.241 3.224 3.226 361,739 +0.01(+0.30%)
Oct 26, 2009 3.217 3.243 3.217 3.217 441,270 -0.02(-0.52%)
Oct 23, 2009 3.225 3.238 3.225 3.234 298,029 +0.01(+0.38%)
Oct 22, 2009 3.188 3.221 3.188 3.221 201,905 +0.02(+0.60%)
Oct 21, 2009 3.197 3.217 3.178 3.202 337,002 +0.01(+0.38%)
Oct 20, 2009 3.170 3.197 3.168 3.190 301,296 +0.04(+1.15%)
Oct 19, 2009 3.052 3.173 3.047 3.154 497,364 -0.00(-0.15%)
Oct 16, 2009 3.110 3.163 3.093 3.158 428,988 +0.01(+0.31%)
Oct 15, 2009 3.115 3.171 3.115 3.149 467,294 +0.00(+0.08%)
Oct 14, 2009 3.175 3.185 3.110 3.146 923,634 -0.01(-0.31%)
Oct 13, 2009 3.188 3.200 3.151 3.156 410,679 -0.04(-1.14%)
Oct 12, 2009 3.221 3.238 3.188 3.192 337,757 -0.02(-0.68%)
Oct 09, 2009 3.217 3.231 3.214 3.214 269,241 +0.00(+0.00%)
Oct 08, 2009 3.204 3.217 3.200 3.214 364,660 +0.01(+0.30%)
Oct 07, 2009 3.219 3.246 3.195 3.204 443,329 -0.03(-0.97%)
Oct 06, 2009 3.238 3.267 3.156 3.236 1,097,705 -0.02(-0.60%)
Oct 05, 2009 3.272 3.294 3.178 3.255 826,570 -0.04(-1.18%)
Oct 02, 2009 3.309 3.319 3.238 3.294 509,497 -0.05(-1.52%)
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.