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 )

12.78 +0.17 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Aug 31, 2007 3.323 3.381 3.323 3.371 382,448 +0.07(+2.18%)
Aug 30, 2007 3.220 3.304 3.220 3.299 353,317 +0.01(+0.22%)
Aug 29, 2007 3.266 3.345 3.266 3.292 300,881 +0.03(+0.88%)
Aug 28, 2007 3.318 3.318 3.251 3.263 368,299 -0.04(-1.31%)
Aug 27, 2007 3.352 3.362 3.306 3.306 208,078 -0.04(-1.15%)
Aug 24, 2007 3.345 3.362 3.328 3.345 356,230 -0.01(-0.29%)
Aug 23, 2007 3.335 3.388 3.318 3.354 355,398 +0.03(+0.94%)
Aug 22, 2007 3.379 3.379 3.275 3.323 565,557 -0.04(-1.21%)
Aug 21, 2007 3.316 3.388 3.304 3.364 523,109 +0.08(+2.34%)
Aug 20, 2007 3.184 3.290 3.181 3.287 550,575 +0.14(+4.35%)
Aug 17, 2007 3.016 3.172 3.016 3.150 1,000,441 +0.15(+4.88%)
Aug 16, 2007 2.992 3.016 2.703 3.004 1,893,514 -0.04(-1.26%)
Aug 15, 2007 3.129 3.172 2.977 3.042 1,491,506 -0.15(-4.81%)
Aug 14, 2007 3.270 3.285 3.186 3.196 389,106 -0.08(-2.49%)
Aug 13, 2007 3.292 3.314 3.270 3.278 262,595 -0.01(-0.22%)
Aug 10, 2007 3.246 3.321 3.242 3.285 655,031 -0.03(-0.94%)
Aug 09, 2007 3.342 3.405 3.313 3.316 517,283 -0.09(-2.61%)
Aug 08, 2007 3.364 3.424 3.340 3.405 372,460 +0.08(+2.31%)
Aug 07, 2007 3.292 3.352 3.292 3.328 388,274 +0.02(+0.58%)
Aug 06, 2007 3.318 3.328 3.266 3.309 401,591 -0.03(-0.86%)
Aug 03, 2007 3.330 3.342 3.328 3.338 279,657 +0.00(+0.07%)
Aug 02, 2007 3.304 3.340 3.304 3.335 310,037 +0.04(+1.17%)
Aug 01, 2007 3.362 3.362 3.261 3.297 388,690 -0.02(-0.51%)
Jul 31, 2007 3.311 3.340 3.311 3.314 377,870 +0.01(+0.36%)
Jul 30, 2007 3.282 3.304 3.244 3.302 416,157 -0.01(-0.22%)
Jul 27, 2007 3.220 3.347 3.210 3.309 573,464 +0.09(+2.68%)
Jul 26, 2007 3.254 3.263 3.155 3.222 819,413 -0.06(-1.69%)
Jul 25, 2007 3.268 3.294 3.234 3.278 668,348 +0.04(+1.19%)
Jul 24, 2007 3.273 3.306 3.225 3.239 761,151 -0.07(-2.03%)
Jul 23, 2007 3.297 3.364 3.297 3.306 514,786 -0.04(-1.29%)
Jul 20, 2007 3.340 3.364 3.316 3.350 402,423 -0.00(-0.07%)
Jul 19, 2007 3.299 3.361 3.292 3.352 711,628 +0.05(+1.60%)
Jul 18, 2007 3.352 3.364 3.287 3.299 1,275,521 -0.10(-2.90%)
Jul 17, 2007 3.412 3.458 3.398 3.398 784,039 -0.05(-1.33%)
Jul 16, 2007 3.439 3.463 3.419 3.443 456,524 +0.00(+0.14%)
Jul 13, 2007 3.446 3.503 3.431 3.439 640,881 -0.03(-0.90%)
Jul 12, 2007 3.477 3.494 3.455 3.470 478,580 -0.01(-0.41%)
Jul 11, 2007 3.484 3.508 3.482 3.484 324,186 -0.00(-0.07%)
Jul 10, 2007 3.496 3.544 3.484 3.487 331,677 -0.05(-1.43%)
Jul 09, 2007 3.556 3.576 3.537 3.537 382,032 -0.02(-0.61%)
Jul 06, 2007 3.559 3.578 3.556 3.559 273,831 -0.02(-0.54%)
Jul 05, 2007 3.568 3.588 3.568 3.578 225,557 -0.01(-0.27%)
Jul 03, 2007 3.580 3.588 3.566 3.588 188,103 +0.02(+0.54%)
Jul 02, 2007 3.556 3.576 3.547 3.568 208,078 +0.00(+0.13%)
Jun 29, 2007 3.544 3.568 3.540 3.564 203,084 +0.02(+0.54%)
Jun 28, 2007 3.513 3.556 3.511 3.544 264,675 +0.03(+0.96%)
Jun 27, 2007 3.496 3.532 3.496 3.511 468,176 +0.03(+0.76%)
Jun 26, 2007 3.568 3.571 3.446 3.484 909,303 -0.08(-2.23%)
Jun 25, 2007 3.578 3.592 3.554 3.564 576,793 -0.00(-0.07%)
Jun 22, 2007 3.583 3.592 3.556 3.566 374,541 -0.03(-0.80%)
Jun 21, 2007 3.592 3.602 3.580 3.595 290,477 +0.00(+0.07%)
Jun 20, 2007 3.626 3.631 3.580 3.592 403,672 -0.04(-0.99%)
Jun 19, 2007 3.650 3.652 3.616 3.628 344,161 -0.01(-0.40%)
Jun 18, 2007 3.657 3.674 3.628 3.643 253,023 -0.02(-0.46%)
Jun 15, 2007 3.652 3.703 3.652 3.660 308,788 +0.02(+0.53%)
Jun 14, 2007 3.631 3.686 3.628 3.640 313,782 -0.00(-0.07%)
Jun 13, 2007 3.580 3.710 3.561 3.643 761,983 +0.07(+1.95%)
Jun 12, 2007 3.628 3.638 3.530 3.573 1,010,845 -0.08(-2.17%)
Jun 11, 2007 3.725 3.737 3.650 3.652 793,195 -0.10(-2.56%)
Jun 08, 2007 3.797 3.797 3.715 3.749 624,235 -0.06(-1.58%)
Jun 07, 2007 3.857 3.874 3.809 3.809 382,032 -0.08(-1.98%)
Jun 06, 2007 3.926 3.929 3.881 3.886 301,297 -0.05(-1.34%)
Jun 05, 2007 3.917 3.938 3.912 3.938 140,661 +0.02(+0.49%)
Jun 04, 2007 3.931 3.931 3.917 3.919 232,215 -0.01(-0.31%)
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.