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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.92 +0.01 (+0.08%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2011 4.781 4.803 4.764 4.786 382,206 +0.01(+0.12%)
May 23, 2011 4.739 4.781 4.739 4.781 397,833 +0.02(+0.41%)
May 20, 2011 4.722 4.775 4.722 4.761 350,513 +0.04(+0.82%)
May 19, 2011 4.734 4.803 4.720 4.722 697,728 -0.02(-0.52%)
May 18, 2011 4.758 4.770 4.720 4.747 478,200 -0.02(-0.37%)
May 17, 2011 4.797 4.818 4.761 4.765 313,825 -0.04(-0.85%)
May 16, 2011 4.825 4.842 4.799 4.806 346,702 -0.03(-0.63%)
May 13, 2011 4.828 4.847 4.825 4.836 242,799 +0.00(+0.00%)
May 12, 2011 4.844 4.844 4.797 4.836 322,141 -0.01(-0.17%)
May 11, 2011 4.828 4.844 4.812 4.844 254,757 +0.02(+0.40%)
May 10, 2011 4.811 4.828 4.792 4.825 347,959 +0.03(+0.61%)
May 09, 2011 4.754 4.804 4.732 4.796 516,004 +0.04(+0.93%)
May 06, 2011 4.779 4.793 4.718 4.751 379,312 +0.05(+1.05%)
May 05, 2011 4.762 4.768 4.691 4.702 263,748 -0.04(-0.93%)
May 04, 2011 4.735 4.765 4.663 4.746 431,091 -0.00(-0.06%)
May 03, 2011 4.776 4.809 4.732 4.749 443,285 -0.02(-0.52%)
May 02, 2011 4.778 4.785 4.774 4.774 377,760 +0.00(+0.00%)
Apr 29, 2011 4.771 4.785 4.748 4.774 225,708 +0.00(+0.06%)
Apr 28, 2011 4.740 4.774 4.724 4.771 211,416 +0.01(+0.29%)
Apr 27, 2011 4.716 4.776 4.696 4.757 646,815 +0.04(+0.93%)
Apr 26, 2011 4.677 4.718 4.639 4.713 610,647 +0.04(+0.76%)
Apr 25, 2011 4.636 4.696 4.633 4.677 471,312 +0.03(+0.71%)
Apr 21, 2011 4.584 4.647 4.564 4.644 503,097 +0.07(+1.44%)
Apr 20, 2011 4.581 4.608 4.564 4.578 305,336 +0.01(+0.12%)
Apr 19, 2011 4.556 4.589 4.515 4.573 399,786 +0.04(+0.80%)
Apr 18, 2011 4.509 4.536 4.479 4.536 187,188 +0.02(+0.48%)
Apr 15, 2011 4.589 4.589 4.515 4.515 389,569 -0.07(-1.44%)
Apr 14, 2011 4.545 4.597 4.545 4.581 264,257 +0.02(+0.36%)
Apr 13, 2011 4.501 4.575 4.492 4.564 310,711 +0.06(+1.34%)
Apr 12, 2011 4.465 4.515 4.413 4.504 521,212 +0.03(+0.61%)
Apr 11, 2011 4.562 4.564 4.391 4.476 971,117 -0.05(-1.15%)
Apr 08, 2011 4.573 4.578 4.487 4.529 613,772 -0.06(-1.38%)
Apr 07, 2011 4.567 4.630 4.520 4.592 706,878 -0.00(-0.08%)
Apr 06, 2011 4.568 4.596 4.557 4.596 337,641 +0.03(+0.60%)
Apr 05, 2011 4.533 4.598 4.533 4.568 599,659 +0.04(+0.78%)
Apr 04, 2011 4.473 4.552 4.470 4.533 520,080 +0.05(+1.16%)
Apr 01, 2011 4.563 4.563 4.393 4.481 1,370,607 -0.05(-1.21%)
Mar 31, 2011 4.609 4.618 4.536 4.536 746,617 -0.08(-1.72%)
Mar 30, 2011 4.639 4.661 4.609 4.615 360,276 -0.02(-0.35%)
Mar 29, 2011 4.653 4.653 4.596 4.631 664,397 -0.02(-0.35%)
Mar 28, 2011 4.749 4.765 4.637 4.648 821,290 -0.10(-2.13%)
Mar 25, 2011 4.724 4.771 4.702 4.749 341,950 +0.03(+0.58%)
Mar 24, 2011 4.732 4.732 4.694 4.721 264,672 +0.02(+0.41%)
Mar 23, 2011 4.670 4.716 4.664 4.702 656,508 +0.03(+0.70%)
Mar 22, 2011 4.754 4.754 4.670 4.670 347,942 -0.03(-0.64%)
Mar 21, 2011 4.689 4.727 4.686 4.700 398,357 +0.04(+0.82%)
Mar 18, 2011 4.628 4.689 4.620 4.661 372,997 +0.05(+1.07%)
Mar 17, 2011 4.631 4.642 4.598 4.612 343,596 +0.02(+0.48%)
Mar 16, 2011 4.675 4.700 4.577 4.590 343,567 -0.09(-1.93%)
Mar 15, 2011 4.675 4.697 4.664 4.680 443,812 -0.05(-1.04%)
Mar 14, 2011 4.757 4.776 4.694 4.730 230,567 -0.03(-0.57%)
Mar 11, 2011 4.743 4.760 4.705 4.757 353,618 +0.05(+1.16%)
Mar 10, 2011 4.883 4.883 4.675 4.702 486,008 -0.02(-0.46%)
Mar 09, 2011 4.689 4.730 4.634 4.724 709,747 +0.04(+0.79%)
Mar 08, 2011 4.687 4.714 4.633 4.687 711,079 +0.00(+0.06%)
Mar 07, 2011 4.578 4.766 4.578 4.684 736,279 +0.09(+1.96%)
Mar 04, 2011 4.616 4.649 4.551 4.594 393,181 -0.03(-0.54%)
Mar 03, 2011 4.687 4.722 4.605 4.619 753,662 -0.03(-0.58%)
Mar 02, 2011 4.622 4.681 4.622 4.646 376,553 +0.02(+0.41%)
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.