Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 2.692 2.783 2.671 2.740 1,030,954 +0.10(+3.79%)
Dec 30, 2008 2.611 2.714 2.528 2.640 1,181,013 +0.05(+2.12%)
Dec 29, 2008 2.599 2.635 2.552 2.585 938,094 -0.01(-0.55%)
Dec 26, 2008 2.383 2.680 2.380 2.599 1,106,714 +0.19(+7.70%)
Dec 24, 2008 2.361 2.413 2.318 2.413 581,413 +0.08(+3.58%)
Dec 23, 2008 2.416 2.425 2.302 2.330 1,042,828 -0.04(-1.61%)
Dec 22, 2008 2.383 2.502 2.335 2.368 1,667,716 +0.09(+4.15%)
Dec 19, 2008 2.230 2.375 2.178 2.274 1,020,603 +0.14(+6.40%)
Dec 18, 2008 2.147 2.204 2.116 2.137 764,585 +0.00(+0.00%)
Dec 17, 2008 2.089 2.173 2.042 2.137 917,586 +0.16(+8.07%)
Dec 16, 2008 1.775 2.037 1.775 1.977 974,408 +0.20(+11.41%)
Dec 15, 2008 1.901 1.901 1.742 1.775 636,179 -0.05(-2.99%)
Dec 12, 2008 1.763 1.863 1.763 1.830 547,424 -0.05(-2.41%)
Dec 11, 2008 1.918 1.982 1.830 1.875 686,315 -0.04(-2.24%)
Dec 10, 2008 1.973 1.975 1.854 1.918 786,339 +0.10(+5.23%)
Dec 09, 2008 1.839 1.880 1.792 1.823 616,498 -0.02(-1.29%)
Dec 08, 2008 1.787 1.904 1.773 1.846 1,229,407 +0.08(+4.73%)
Dec 05, 2008 1.742 1.789 1.711 1.763 873,070 -0.00(-0.27%)
Dec 04, 2008 1.708 1.858 1.706 1.768 1,004,352 -0.02(-0.93%)
Dec 03, 2008 1.794 1.827 1.706 1.785 824,446 -0.04(-2.22%)
Dec 02, 2008 1.668 1.849 1.646 1.825 1,560,053 +0.15(+8.96%)
Dec 01, 2008 2.044 2.044 1.673 1.675 1,670,117 -0.22(-11.46%)
Nov 28, 2008 1.992 2.001 1.846 1.892 564,951 -0.09(-4.45%)
Nov 26, 2008 1.894 2.097 1.894 1.980 1,089,954 -0.03(-1.31%)
Nov 25, 2008 1.894 2.030 1.789 2.006 1,145,895 +0.25(+13.94%)
Nov 24, 2008 1.704 1.770 1.656 1.761 734,037 +0.12(+7.26%)
Nov 21, 2008 1.606 1.644 1.503 1.642 1,147,377 +0.00(+0.00%)
Nov 20, 2008 1.789 1.808 1.561 1.642 1,167,339 -0.17(-9.48%)
Nov 19, 2008 1.932 1.939 1.787 1.814 1,104,292 -0.13(-6.49%)
Nov 18, 2008 1.925 1.989 1.913 1.939 696,354 -0.03(-1.45%)
Nov 17, 2008 1.966 1.999 1.899 1.968 715,620 -0.02(-1.18%)
Nov 14, 2008 2.013 2.092 1.968 1.992 750,923 -0.08(-3.92%)
Nov 13, 2008 2.025 2.085 1.861 2.073 1,258,662 +0.05(+2.35%)
Nov 12, 2008 2.123 2.166 1.968 2.025 2,156,220 -0.22(-9.67%)
Nov 11, 2008 2.354 2.406 2.242 2.242 519,063 -0.14(-5.71%)
Nov 10, 2008 2.442 2.467 2.354 2.378 516,805 -0.10(-4.04%)
Nov 07, 2008 2.487 2.511 2.433 2.478 276,853 +0.01(+0.39%)
Nov 06, 2008 2.528 2.621 2.406 2.468 647,616 -0.14(-5.39%)
Nov 05, 2008 2.623 2.690 2.571 2.609 745,328 -0.09(-3.44%)
Nov 04, 2008 2.585 2.733 2.568 2.702 1,197,005 +0.12(+4.71%)
Nov 03, 2008 2.571 2.699 2.406 2.580 871,723 +0.20(+8.30%)
Oct 31, 2008 2.323 2.435 2.313 2.383 534,828 +0.14(+6.38%)
Oct 30, 2008 2.266 2.311 2.213 2.240 277,651 -0.03(-1.26%)
Oct 29, 2008 2.359 2.359 2.085 2.268 422,027 -0.02(-1.04%)
Oct 28, 2008 2.168 2.309 2.149 2.292 424,491 +0.16(+7.55%)
Oct 27, 2008 2.285 2.306 2.049 2.131 532,759 -0.03(-1.16%)
Oct 24, 2008 2.383 2.383 2.156 2.156 543,126 -0.19(-8.18%)
Oct 23, 2008 2.423 2.423 2.328 2.348 269,554 +0.00(+0.16%)
Oct 22, 2008 2.454 2.454 2.278 2.344 466,077 -0.05(-2.09%)
Oct 21, 2008 2.206 2.502 2.206 2.394 598,790 -0.02(-0.89%)
Oct 20, 2008 2.592 2.592 2.323 2.416 720,870 +0.15(+6.84%)
Oct 17, 2008 2.144 2.347 2.109 2.261 551,894 +0.09(+4.29%)
Oct 16, 2008 2.595 2.595 1.973 2.168 728,963 +0.08(+4.00%)
Oct 15, 2008 2.192 2.192 2.085 2.085 520,276 -0.13(-5.90%)
Oct 14, 2008 2.313 2.618 2.192 2.216 1,472,893 +0.01(+0.60%)
Oct 13, 2008 2.180 2.228 1.846 2.203 2,211,439 +0.64(+40.71%)
Oct 10, 2008 1.606 1.608 1.203 1.565 3,246,980 +0.04(+2.66%)
Oct 09, 2008 1.977 1.977 1.430 1.525 1,922,648 -0.43(-22.14%)
Oct 08, 2008 1.846 1.975 1.749 1.958 1,589,022 -0.22(-10.26%)
Oct 07, 2008 2.109 2.216 2.109 2.182 641,618 +0.02(+0.77%)
Oct 06, 2008 2.318 2.318 1.989 2.166 1,593,005 -0.24(-10.00%)
Oct 03, 2008 2.361 2.549 2.352 2.406 0 +0.06(+2.54%)
Oct 02, 2008 2.335 2.418 2.294 2.347 676,669 +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.