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 )

12.68 -0.04 (-0.31%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 1, 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 (%)
Apr 30, 2009 2.243 2.267 2.184 2.228 505,582 +0.04(+1.88%)
Apr 29, 2009 2.170 2.194 2.155 2.187 399,471 +0.04(+1.92%)
Apr 28, 2009 2.126 2.189 2.114 2.146 331,976 +0.02(+1.03%)
Apr 27, 2009 2.085 2.158 2.066 2.124 475,166 +0.01(+0.46%)
Apr 24, 2009 2.116 2.148 2.095 2.114 411,115 +0.01(+0.69%)
Apr 23, 2009 2.189 2.192 2.085 2.099 713,145 -0.08(-3.78%)
Apr 22, 2009 2.189 2.238 2.182 2.182 501,532 -0.06(-2.49%)
Apr 21, 2009 2.133 2.262 2.085 2.238 473,207 +0.09(+4.18%)
Apr 20, 2009 2.303 2.325 2.133 2.148 693,931 -0.19(-8.00%)
Apr 17, 2009 2.339 2.361 2.315 2.335 388,668 +0.01(+0.31%)
Apr 16, 2009 2.211 2.347 2.192 2.327 525,171 +0.12(+5.49%)
Apr 15, 2009 2.136 2.240 2.136 2.206 449,097 +0.05(+2.48%)
Apr 14, 2009 2.182 2.201 2.146 2.153 251,896 -0.04(-1.66%)
Apr 13, 2009 2.121 2.199 2.092 2.189 370,683 +0.07(+3.20%)
Apr 09, 2009 2.119 2.146 2.058 2.121 528,451 +0.08(+3.80%)
Apr 08, 2009 2.027 2.054 2.010 2.044 282,993 +0.02(+0.92%)
Apr 07, 2009 1.971 2.044 1.966 2.025 285,802 +0.04(+1.99%)
Apr 06, 2009 2.034 2.039 1.976 1.986 399,607 -0.03(-1.44%)
Apr 03, 2009 2.126 2.126 1.971 2.015 587,828 +0.05(+2.59%)
Apr 02, 2009 1.932 2.075 1.932 1.964 553,361 +0.06(+3.05%)
Apr 01, 2009 1.935 1.939 1.903 1.906 336,125 -0.04(-2.24%)
Mar 31, 2009 1.874 1.969 1.874 1.949 338,254 +0.08(+4.15%)
Mar 30, 2009 1.935 1.939 1.826 1.872 592,159 -0.09(-4.46%)
Mar 26, 2009 1.976 2.000 1.920 1.959 599,980 -0.04(-2.18%)
Mar 25, 2009 2.002 2.051 1.930 2.002 957,996 +0.05(+2.48%)
Mar 24, 2009 1.983 2.046 1.939 1.954 888,777 -0.01(-0.62%)
Mar 23, 2009 1.925 1.990 1.925 1.966 806,668 +0.18(+9.94%)
Mar 20, 2009 1.760 1.794 1.670 1.788 773,170 +0.05(+3.03%)
Mar 19, 2009 1.729 1.783 1.726 1.736 551,909 +0.01(+0.31%)
Mar 18, 2009 1.607 1.796 1.607 1.730 1,242,615 +0.10(+6.22%)
Mar 17, 2009 1.641 1.668 1.607 1.629 822,652 -0.05(-3.17%)
Mar 16, 2009 1.605 1.733 1.605 1.682 710,695 +0.07(+4.05%)
Mar 13, 2009 1.663 1.682 1.552 1.617 0 -0.05(-2.77%)
Mar 12, 2009 1.467 1.731 1.467 1.663 1,144,716 +0.20(+13.58%)
Mar 11, 2009 1.474 1.549 1.464 1.464 763,394 +0.01(+0.50%)
Mar 10, 2009 1.319 1.559 1.297 1.457 1,209,191 +0.13(+9.67%)
Mar 09, 2009 1.360 1.418 1.285 1.329 1,488,588 -0.16(-10.60%)
Mar 06, 2009 1.552 1.583 1.343 1.486 0 -0.12(-7.54%)
Mar 05, 2009 1.695 1.695 1.552 1.607 788,366 -0.11(-6.54%)
Mar 04, 2009 1.697 1.755 1.621 1.720 594,787 +0.03(+1.63%)
Mar 02, 2009 1.872 1.872 1.673 1.692 1,351,965 -0.15(-8.16%)
Feb 27, 2009 1.685 1.855 1.612 1.842 0 +0.08(+4.68%)
Feb 26, 2009 1.816 1.874 1.682 1.760 2,167,143 -0.18(-9.25%)
Feb 25, 2009 2.099 2.099 1.939 1.939 1,337,099 -0.16(-7.41%)
Feb 24, 2009 1.927 2.194 1.927 2.095 1,089,996 +0.15(+7.87%)
Feb 23, 2009 2.114 2.218 1.925 1.942 1,737,209 -0.24(-11.10%)
Feb 20, 2009 2.061 2.184 1.939 2.184 1,745,777 +0.00(+0.11%)
Feb 19, 2009 2.403 2.415 2.102 2.182 1,683,137 -0.24(-10.00%)
Feb 18, 2009 2.543 2.543 2.422 2.424 1,199,717 -0.13(-5.21%)
Feb 17, 2009 2.725 2.725 2.553 2.558 896,086 -0.20(-7.37%)
Feb 13, 2009 2.880 2.880 2.701 2.761 465,365 -0.09(-3.31%)
Feb 12, 2009 2.873 2.904 2.621 2.856 512,805 +0.00(+0.00%)
Feb 11, 2009 2.727 2.856 2.725 2.856 342,069 +0.09(+3.42%)
Feb 10, 2009 2.754 2.766 2.616 2.761 615,873 -0.02(-0.70%)
Feb 09, 2009 2.783 2.803 2.696 2.781 531,437 +0.00(+0.17%)
Feb 06, 2009 2.744 2.933 2.744 2.776 1,097,849 +0.03(+1.15%)
Feb 05, 2009 2.824 2.827 2.703 2.744 1,194,457 -0.07(-2.50%)
Feb 04, 2009 2.941 2.941 2.815 2.815 845,049 -0.07(-2.52%)
Feb 03, 2009 2.979 2.982 2.885 2.887 991,498 +0.01(+0.42%)
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.