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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.15 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.739 4.761 4.723 4.745 385,540 +0.01(+0.12%)
May 23, 2011 4.698 4.739 4.698 4.739 401,304 +0.02(+0.41%)
May 20, 2011 4.682 4.734 4.682 4.720 353,571 +0.04(+0.82%)
May 19, 2011 4.693 4.761 4.679 4.682 703,816 -0.02(-0.52%)
May 18, 2011 4.717 4.728 4.679 4.706 482,373 -0.02(-0.37%)
May 17, 2011 4.756 4.776 4.720 4.724 316,563 -0.04(-0.85%)
May 16, 2011 4.783 4.800 4.758 4.764 349,727 -0.03(-0.63%)
May 13, 2011 4.786 4.805 4.783 4.794 244,918 +0.00(+0.00%)
May 12, 2011 4.802 4.802 4.756 4.794 324,951 -0.01(-0.17%)
May 11, 2011 4.786 4.802 4.771 4.802 256,979 +0.02(+0.40%)
May 10, 2011 4.769 4.786 4.750 4.783 350,995 +0.03(+0.61%)
May 09, 2011 4.713 4.762 4.691 4.754 520,506 +0.04(+0.93%)
May 06, 2011 4.738 4.751 4.678 4.710 382,622 +0.05(+1.05%)
May 05, 2011 4.721 4.727 4.650 4.661 266,049 -0.04(-0.93%)
May 04, 2011 4.694 4.724 4.623 4.705 434,853 -0.00(-0.06%)
May 03, 2011 4.735 4.768 4.691 4.708 447,153 -0.02(-0.52%)
May 02, 2011 4.736 4.743 4.732 4.732 381,056 +0.00(+0.00%)
Apr 29, 2011 4.729 4.743 4.707 4.732 227,677 +0.00(+0.06%)
Apr 28, 2011 4.699 4.732 4.683 4.729 213,261 +0.01(+0.29%)
Apr 27, 2011 4.675 4.735 4.656 4.716 652,459 +0.04(+0.93%)
Apr 26, 2011 4.637 4.678 4.599 4.672 615,975 +0.04(+0.76%)
Apr 25, 2011 4.596 4.656 4.593 4.637 475,425 +0.03(+0.71%)
Apr 21, 2011 4.544 4.607 4.525 4.604 507,487 +0.07(+1.44%)
Apr 20, 2011 4.541 4.569 4.525 4.539 308,000 +0.01(+0.12%)
Apr 19, 2011 4.517 4.549 4.476 4.533 403,274 +0.04(+0.80%)
Apr 18, 2011 4.470 4.497 4.440 4.497 188,821 +0.02(+0.48%)
Apr 15, 2011 4.549 4.549 4.476 4.476 392,968 -0.07(-1.44%)
Apr 14, 2011 4.506 4.558 4.506 4.541 266,563 +0.02(+0.36%)
Apr 13, 2011 4.462 4.536 4.453 4.525 313,423 +0.06(+1.34%)
Apr 12, 2011 4.427 4.476 4.375 4.465 525,760 +0.03(+0.61%)
Apr 11, 2011 4.522 4.525 4.353 4.438 979,590 -0.05(-1.15%)
Apr 08, 2011 4.533 4.539 4.449 4.489 619,128 -0.06(-1.38%)
Apr 07, 2011 4.528 4.590 4.481 4.552 713,045 -0.00(-0.08%)
Apr 06, 2011 4.529 4.556 4.518 4.556 340,587 +0.03(+0.60%)
Apr 05, 2011 4.494 4.559 4.494 4.529 604,891 +0.04(+0.78%)
Apr 04, 2011 4.434 4.513 4.431 4.494 524,618 +0.05(+1.16%)
Apr 01, 2011 4.523 4.523 4.355 4.442 1,382,567 -0.05(-1.21%)
Mar 31, 2011 4.569 4.578 4.496 4.496 753,132 -0.08(-1.72%)
Mar 30, 2011 4.599 4.621 4.569 4.575 363,419 -0.02(-0.35%)
Mar 29, 2011 4.613 4.613 4.556 4.591 670,195 -0.02(-0.35%)
Mar 28, 2011 4.708 4.724 4.597 4.607 828,457 -0.10(-2.13%)
Mar 25, 2011 4.683 4.729 4.662 4.708 344,934 +0.03(+0.58%)
Mar 24, 2011 4.691 4.691 4.654 4.681 266,982 +0.02(+0.41%)
Mar 23, 2011 4.629 4.675 4.624 4.662 662,236 +0.03(+0.70%)
Mar 22, 2011 4.713 4.713 4.629 4.629 350,978 -0.03(-0.64%)
Mar 21, 2011 4.648 4.686 4.645 4.659 401,832 +0.04(+0.82%)
Mar 18, 2011 4.588 4.648 4.580 4.621 376,252 +0.05(+1.07%)
Mar 17, 2011 4.591 4.602 4.559 4.572 346,594 +0.02(+0.48%)
Mar 16, 2011 4.635 4.659 4.537 4.551 346,565 -0.09(-1.93%)
Mar 15, 2011 4.635 4.656 4.624 4.640 447,684 -0.05(-1.04%)
Mar 14, 2011 4.716 4.735 4.654 4.689 232,579 -0.03(-0.57%)
Mar 11, 2011 4.702 4.719 4.664 4.716 356,704 +0.05(+1.16%)
Mar 10, 2011 4.841 4.841 4.635 4.662 490,249 -0.02(-0.46%)
Mar 09, 2011 4.648 4.689 4.594 4.683 715,939 +0.04(+0.79%)
Mar 08, 2011 4.646 4.673 4.593 4.646 717,284 +0.00(+0.06%)
Mar 07, 2011 4.539 4.725 4.539 4.644 742,704 +0.09(+1.96%)
Mar 04, 2011 4.576 4.609 4.512 4.554 396,612 -0.02(-0.54%)
Mar 03, 2011 4.646 4.681 4.566 4.579 760,238 -0.03(-0.58%)
Mar 02, 2011 4.582 4.641 4.582 4.606 379,839 +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.