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 (%)
Jun 30, 2010 3.810 3.854 3.808 3.854 321,856 +0.02(+0.59%)
Jun 29, 2010 3.833 3.833 3.798 3.831 309,548 +0.05(+1.27%)
Jun 25, 2010 3.783 3.803 3.760 3.783 373,252 +0.00(+0.00%)
Jun 24, 2010 3.823 3.823 3.783 3.783 239,786 -0.03(-0.66%)
Jun 23, 2010 3.818 3.859 3.783 3.808 242,160 -0.02(-0.53%)
Jun 22, 2010 3.821 3.874 3.783 3.828 571,682 -0.01(-0.13%)
Jun 21, 2010 3.856 3.856 3.805 3.833 390,820 +0.04(+1.00%)
Jun 18, 2010 3.795 3.831 3.795 3.795 250,221 -0.02(-0.46%)
Jun 17, 2010 3.823 3.823 3.788 3.813 325,529 +0.00(+0.07%)
Jun 16, 2010 3.821 3.823 3.757 3.810 549,702 +0.00(+0.07%)
Jun 15, 2010 3.785 3.810 3.767 3.808 401,757 +0.03(+0.87%)
Jun 14, 2010 3.767 3.790 3.732 3.775 357,126 +0.06(+1.64%)
Jun 11, 2010 3.676 3.722 3.659 3.714 319,897 +0.06(+1.52%)
Jun 10, 2010 3.691 3.694 3.638 3.659 349,187 -0.01(-0.34%)
Jun 09, 2010 3.709 3.712 3.631 3.671 367,742 +0.00(+0.11%)
Jun 08, 2010 3.647 3.692 3.624 3.667 383,402 +0.03(+0.69%)
Jun 07, 2010 3.652 3.657 3.614 3.642 357,860 +0.01(+0.35%)
Jun 04, 2010 3.629 3.642 3.557 3.629 277,336 -0.00(-0.07%)
Jun 03, 2010 3.609 3.644 3.584 3.632 493,355 +0.02(+0.63%)
Jun 02, 2010 3.629 3.629 3.569 3.609 320,866 -0.00(-0.07%)
Jun 01, 2010 3.587 3.624 3.554 3.612 454,727 +0.05(+1.48%)
May 28, 2010 3.559 3.594 3.536 3.559 196,459 -0.00(-0.07%)
May 27, 2010 3.597 3.597 3.524 3.562 582,365 +0.07(+1.94%)
May 26, 2010 3.481 3.544 3.473 3.494 5,967 +0.01(+0.29%)
May 25, 2010 3.484 3.491 3.406 3.484 417,579 -0.06(-1.63%)
May 24, 2010 3.526 3.567 3.509 3.541 291,210 +0.03(+0.71%)
May 21, 2010 3.388 3.516 3.267 3.516 919,456 +0.12(+3.63%)
May 20, 2010 3.367 3.396 3.348 3.393 873,110 -0.09(-2.46%)
May 19, 2010 3.471 3.534 3.438 3.479 591,153 -0.06(-1.70%)
May 18, 2010 3.557 3.584 3.524 3.539 302,211 -0.00(-0.07%)
May 17, 2010 3.567 3.592 3.471 3.541 621,287 -0.03(-0.70%)
May 14, 2010 3.567 3.677 3.562 3.567 400,558 -0.10(-2.61%)
May 13, 2010 3.642 3.682 3.632 3.662 316,223 +0.02(+0.66%)
May 12, 2010 3.639 3.660 3.629 3.638 349,827 +0.03(+0.73%)
May 11, 2010 3.617 3.652 3.592 3.612 587,429 -0.00(-0.03%)
May 10, 2010 3.583 3.628 3.555 3.613 574,794 +0.11(+3.06%)
May 07, 2010 3.401 3.573 3.401 3.505 1,354,614 +0.14(+4.15%)
May 06, 2010 3.648 3.660 3.169 3.366 3,400,553 -0.28(-7.79%)
May 05, 2010 3.680 3.718 3.635 3.650 578,265 -0.07(-2.01%)
May 04, 2010 3.765 3.767 3.715 3.725 330,990 -0.03(-0.93%)
May 03, 2010 3.765 3.795 3.745 3.760 368,509 +0.02(+0.53%)
Apr 30, 2010 3.770 3.777 3.740 3.740 236,340 -0.03(-0.73%)
Apr 29, 2010 3.743 3.770 3.735 3.767 300,260 +0.02(+0.53%)
Apr 28, 2010 3.777 3.792 3.730 3.747 292,613 +0.01(+0.27%)
Apr 27, 2010 3.797 3.802 3.725 3.738 427,816 -0.05(-1.45%)
Apr 26, 2010 3.795 3.805 3.767 3.792 281,070 +0.01(+0.40%)
Apr 23, 2010 3.762 3.785 3.740 3.777 289,459 +0.03(+0.73%)
Apr 22, 2010 3.730 3.757 3.730 3.750 205,286 +0.01(+0.37%)
Apr 21, 2010 3.740 3.752 3.718 3.736 249,330 +0.02(+0.43%)
Apr 20, 2010 3.723 3.740 3.693 3.720 515,070 +0.07(+2.05%)
Apr 19, 2010 3.650 3.700 3.585 3.645 789,876 -0.03(-0.95%)
Apr 16, 2010 3.720 3.725 3.650 3.680 755,123 -0.05(-1.40%)
Apr 15, 2010 3.780 3.792 3.713 3.733 593,551 -0.06(-1.71%)
Apr 14, 2010 3.787 3.797 3.770 3.797 277,751 +0.01(+0.20%)
Apr 13, 2010 3.817 3.822 3.782 3.790 358,858 -0.01(-0.39%)
Apr 12, 2010 3.775 3.807 3.762 3.805 322,208 +0.04(+0.99%)
Apr 09, 2010 3.780 3.810 3.760 3.767 226,705 -0.01(-0.33%)
Apr 08, 2010 3.792 3.822 3.765 3.780 342,309 -0.02(-0.61%)
Apr 07, 2010 3.776 3.816 3.761 3.803 716,846 +0.03(+0.92%)
Apr 06, 2010 3.764 3.781 3.746 3.769 532,839 +0.00(+0.07%)
Apr 05, 2010 3.739 3.779 3.727 3.766 407,575 +0.03(+0.73%)
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.