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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.88 -0.07 (-0.54%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 7, 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 29, 2010 3.532 3.578 3.522 3.554 314,893 +0.00(+0.14%)
Jan 28, 2010 3.508 3.549 3.495 3.549 308,020 +0.02(+0.69%)
Jan 27, 2010 3.539 3.539 3.497 3.525 342,405 +0.00(+0.00%)
Jan 26, 2010 3.493 3.542 3.461 3.525 445,666 +0.00(+0.07%)
Jan 25, 2010 3.493 3.530 3.493 3.522 371,947 +0.03(+0.98%)
Jan 22, 2010 3.569 3.569 3.486 3.488 462,832 -0.01(-0.42%)
Jan 21, 2010 3.481 3.525 3.478 3.503 486,954 +0.03(+0.84%)
Jan 20, 2010 3.517 3.539 3.464 3.473 441,621 -0.06(-1.80%)
Jan 19, 2010 3.503 3.537 3.463 3.537 495,285 +0.06(+1.83%)
Jan 15, 2010 3.451 3.473 3.473 3.473 325,468 +0.01(+0.42%)
Jan 14, 2010 3.444 3.469 3.444 3.459 311,012 +0.01(+0.28%)
Jan 13, 2010 3.456 3.469 3.434 3.449 405,975 -0.00(-0.14%)
Jan 12, 2010 3.415 3.464 3.415 3.454 545,309 +0.02(+0.47%)
Jan 11, 2010 3.430 3.438 3.399 3.438 785,058 +0.03(+0.78%)
Jan 08, 2010 3.404 3.421 3.384 3.411 560,620 +0.01(+0.22%)
Jan 07, 2010 3.426 3.467 3.384 3.404 663,544 -0.04(-1.06%)
Jan 06, 2010 3.363 3.464 3.363 3.440 462,135 +0.08(+2.53%)
Jan 05, 2010 3.292 3.367 3.236 3.355 869,473 +0.13(+3.90%)
Jan 04, 2010 3.358 3.387 3.224 3.229 1,085,293 -0.13(-3.83%)
Dec 31, 2009 3.380 3.358 3.358 3.358 319,675 -0.00(-0.07%)
Dec 30, 2009 3.472 3.472 3.336 3.360 785,190 -0.08(-2.46%)
Dec 29, 2009 3.489 3.489 3.443 3.445 261,111 -0.02(-0.56%)
Dec 28, 2009 3.467 3.491 3.455 3.464 420,149 -0.01(-0.42%)
Dec 24, 2009 3.455 3.484 3.445 3.479 233,074 +0.02(+0.63%)
Dec 23, 2009 3.472 3.474 3.392 3.457 597,216 -0.10(-2.86%)
Dec 22, 2009 3.573 3.603 3.535 3.559 576,963 +0.00(+0.00%)
Dec 21, 2009 3.593 3.612 3.554 3.559 605,532 -0.00(-0.14%)
Dec 18, 2009 3.532 3.569 3.525 3.564 380,360 +0.05(+1.38%)
Dec 17, 2009 3.484 3.527 3.484 3.515 562,567 +0.04(+1.05%)
Dec 16, 2009 3.430 3.491 3.430 3.479 391,394 +0.05(+1.49%)
Dec 15, 2009 3.421 3.440 3.416 3.428 267,913 -0.03(-0.77%)
Dec 14, 2009 3.440 3.455 3.426 3.455 219,008 +0.02(+0.71%)
Dec 11, 2009 3.443 3.443 3.401 3.430 280,250 +0.01(+0.35%)
Dec 10, 2009 3.428 3.428 3.389 3.418 292,402 +0.01(+0.36%)
Dec 09, 2009 3.481 3.481 3.406 3.406 402,304 -0.04(-1.19%)
Dec 08, 2009 3.387 3.450 3.387 3.447 417,026 +0.04(+1.07%)
Dec 07, 2009 3.394 3.418 3.372 3.411 407,560 +0.03(+0.79%)
Dec 04, 2009 3.370 3.392 3.360 3.384 375,580 +0.02(+0.65%)
Dec 03, 2009 3.389 3.394 3.363 3.363 438,727 -0.02(-0.64%)
Dec 02, 2009 3.375 3.392 3.360 3.384 464,660 -0.01(-0.21%)
Dec 01, 2009 3.409 3.409 3.375 3.392 401,393 +0.03(+0.94%)
Nov 30, 2009 3.392 3.392 3.346 3.360 343,855 -0.00(-0.14%)
Nov 27, 2009 3.343 3.382 3.321 3.365 244,364 +0.00(+0.14%)
Nov 25, 2009 3.312 3.360 3.307 3.360 265,269 +0.04(+1.24%)
Nov 24, 2009 3.333 3.333 3.302 3.319 383,293 -0.00(-0.07%)
Nov 23, 2009 3.309 3.333 3.282 3.321 251,224 +0.02(+0.74%)
Nov 20, 2009 3.302 3.302 3.275 3.297 269,682 -0.00(-0.06%)
Nov 19, 2009 3.300 3.309 3.283 3.299 386,403 +0.01(+0.21%)
Nov 18, 2009 3.285 3.292 3.270 3.292 291,412 +0.03(+0.89%)
Nov 17, 2009 3.263 3.263 3.251 3.263 333,593 +0.02(+0.67%)
Nov 16, 2009 3.212 3.251 3.212 3.241 257,246 +0.02(+0.62%)
Nov 13, 2009 3.210 3.266 3.190 3.221 1,665,804 +0.01(+0.36%)
Nov 12, 2009 3.239 3.246 3.195 3.210 207,958 -0.01(-0.30%)
Nov 11, 2009 3.239 3.239 3.217 3.220 179,670 +0.01(+0.23%)
Nov 10, 2009 3.212 3.215 3.178 3.212 402,350 -0.01(-0.23%)
Nov 09, 2009 3.239 3.244 3.210 3.220 396,340 -0.02(-0.60%)
Nov 06, 2009 3.236 3.246 3.210 3.239 358,610 +0.00(+0.07%)
Nov 05, 2009 3.273 3.319 3.222 3.236 384,551 -0.05(-1.48%)
Nov 04, 2009 3.263 3.292 3.263 3.285 410,880 +0.04(+1.27%)
Nov 03, 2009 3.198 3.244 3.190 3.244 241,510 +0.03(+1.06%)
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.