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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2012 5.011 5.039 4.989 5.039 144,641 +0.03(+0.56%)
May 30, 2012 5.074 5.074 5.002 5.011 253,723 -0.06(-1.17%)
May 29, 2012 5.070 5.077 5.061 5.070 96,138 +0.00(+0.06%)
May 25, 2012 5.102 5.102 5.030 5.067 187,277 -0.03(-0.67%)
May 24, 2012 5.008 5.102 4.980 5.102 295,107 +0.09(+1.86%)
May 23, 2012 4.955 5.008 4.924 5.008 200,212 +0.05(+1.07%)
May 22, 2012 4.940 4.993 4.933 4.955 198,522 +0.02(+0.38%)
May 21, 2012 4.890 4.958 4.874 4.937 207,813 +0.05(+1.08%)
May 18, 2012 4.828 4.915 4.828 4.884 221,300 +0.06(+1.16%)
May 17, 2012 4.996 4.996 4.825 4.828 529,044 -0.13(-2.64%)
May 16, 2012 4.943 4.965 4.927 4.958 228,693 +0.02(+0.44%)
May 15, 2012 4.955 4.980 4.924 4.937 214,268 -0.02(-0.50%)
May 14, 2012 5.005 5.005 4.961 4.961 229,480 -0.06(-1.24%)
May 11, 2012 4.974 5.030 4.974 5.024 197,240 +0.04(+0.81%)
May 10, 2012 4.943 4.983 4.943 4.983 175,878 +0.03(+0.63%)
May 09, 2012 4.980 4.980 4.952 4.952 222,274 -0.04(-0.86%)
May 08, 2012 4.964 5.007 4.964 4.995 266,547 -0.00(-0.06%)
May 07, 2012 4.961 5.017 4.961 4.998 363,389 +0.00(+0.00%)
May 04, 2012 5.001 5.017 4.995 4.998 207,620 -0.02(-0.37%)
May 03, 2012 5.020 5.032 5.017 5.017 262,079 -0.01(-0.18%)
May 02, 2012 5.072 5.078 4.998 5.026 424,859 +0.04(+0.81%)
May 01, 2012 4.936 4.989 4.936 4.986 251,629 +0.05(+1.07%)
Apr 30, 2012 4.921 4.933 4.918 4.933 199,752 +0.00(+0.06%)
Apr 27, 2012 4.970 4.981 4.918 4.930 553,963 -0.07(-1.48%)
Apr 26, 2012 4.958 5.007 4.958 5.004 129,181 +0.05(+1.06%)
Apr 25, 2012 4.930 4.976 4.921 4.952 359,610 +0.02(+0.38%)
Apr 24, 2012 4.905 4.945 4.902 4.933 198,293 +0.03(+0.69%)
Apr 23, 2012 4.868 4.899 4.853 4.899 265,043 +0.03(+0.57%)
Apr 20, 2012 4.862 4.893 4.862 4.871 197,257 +0.02(+0.32%)
Apr 19, 2012 4.843 4.899 4.843 4.856 274,739 +0.01(+0.26%)
Apr 18, 2012 4.847 4.856 4.834 4.843 162,239 -0.01(-0.25%)
Apr 17, 2012 4.828 4.865 4.828 4.856 272,057 +0.03(+0.64%)
Apr 16, 2012 4.828 4.850 4.800 4.825 350,228 -0.01(-0.26%)
Apr 13, 2012 4.791 4.837 4.788 4.837 300,081 +0.04(+0.77%)
Apr 12, 2012 4.800 4.843 4.795 4.800 272,157 -0.02(-0.45%)
Apr 11, 2012 4.794 4.856 4.794 4.822 447,111 +0.03(+0.65%)
Apr 10, 2012 4.850 4.868 4.788 4.791 404,800 -0.05(-1.11%)
Apr 09, 2012 4.854 4.869 4.814 4.845 308,959 -0.01(-0.19%)
Apr 05, 2012 4.881 4.903 4.852 4.854 170,736 -0.03(-0.63%)
Apr 04, 2012 4.851 4.977 4.851 4.885 578,369 -0.03(-0.56%)
Apr 03, 2012 4.967 4.967 4.912 4.912 504,033 -0.05(-1.05%)
Apr 02, 2012 4.964 4.964 4.909 4.964 253,632 +0.04(+0.81%)
Mar 30, 2012 4.888 4.955 4.888 4.924 249,492 +0.01(+0.25%)
Mar 29, 2012 4.832 4.912 4.820 4.912 382,653 +0.07(+1.46%)
Mar 28, 2012 4.814 4.878 4.811 4.842 310,196 +0.03(+0.70%)
Mar 27, 2012 4.811 4.863 4.802 4.808 542,797 -0.05(-1.01%)
Mar 26, 2012 4.894 4.915 4.842 4.857 385,324 -0.02(-0.44%)
Mar 23, 2012 4.872 4.897 4.842 4.878 389,594 +0.01(+0.25%)
Mar 22, 2012 4.878 4.964 4.866 4.866 380,243 -0.02(-0.50%)
Mar 21, 2012 4.860 4.983 4.838 4.891 519,921 +0.02(+0.44%)
Mar 20, 2012 4.805 4.897 4.789 4.869 590,443 +0.03(+0.57%)
Mar 19, 2012 4.878 4.958 4.823 4.842 1,111,290 -0.10(-2.11%)
Mar 16, 2012 5.047 5.081 4.937 4.946 660,470 -0.13(-2.48%)
Mar 15, 2012 5.118 5.118 5.050 5.072 411,837 -0.05(-0.96%)
Mar 14, 2012 5.142 5.158 5.112 5.121 295,532 -0.05(-1.01%)
Mar 13, 2012 5.118 5.195 5.118 5.173 281,715 +0.03(+0.60%)
Mar 12, 2012 5.176 5.204 5.093 5.142 389,516 -0.06(-1.06%)
Mar 09, 2012 5.287 5.287 5.173 5.198 340,824 -0.08(-1.57%)
Mar 08, 2012 5.179 5.293 5.161 5.281 268,934 +0.09(+1.75%)
Mar 07, 2012 5.080 5.214 5.080 5.190 368,899 +0.12(+2.35%)
Mar 06, 2012 5.220 5.220 5.058 5.071 576,730 -0.17(-3.20%)
Mar 05, 2012 5.232 5.242 5.153 5.238 361,108 +0.01(+0.12%)
Mar 02, 2012 5.245 5.251 5.177 5.232 352,947 -0.02(-0.35%)
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.