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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2012 5.121 5.140 5.118 5.127 206,023 +0.01(+0.18%)
Jun 28, 2012 5.075 5.134 5.075 5.118 178,397 +0.02(+0.49%)
Jun 27, 2012 5.115 5.115 5.093 5.093 162,912 -0.02(-0.36%)
Jun 26, 2012 5.075 5.112 5.059 5.112 155,726 +0.02(+0.49%)
Jun 25, 2012 5.087 5.087 5.053 5.087 218,782 +0.00(+0.00%)
Jun 22, 2012 5.065 5.093 5.065 5.087 228,880 +0.02(+0.37%)
Jun 21, 2012 5.050 5.078 5.044 5.068 207,211 +0.01(+0.25%)
Jun 20, 2012 5.037 5.065 5.013 5.056 236,089 +0.02(+0.37%)
Jun 19, 2012 4.975 5.044 4.963 5.037 268,783 +0.06(+1.12%)
Jun 18, 2012 4.898 4.981 4.894 4.981 275,528 +0.05(+1.01%)
Jun 15, 2012 4.935 4.935 4.913 4.932 93,951 -0.01(-0.19%)
Jun 14, 2012 4.910 4.941 4.907 4.941 211,246 +0.03(+0.63%)
Jun 13, 2012 4.910 4.922 4.863 4.910 463,505 -0.02(-0.32%)
Jun 12, 2012 4.950 4.954 4.910 4.925 309,552 -0.03(-0.63%)
Jun 11, 2012 5.006 5.009 4.953 4.957 228,324 -0.06(-1.18%)
Jun 08, 2012 4.941 5.019 4.925 5.016 285,571 +0.05(+1.00%)
Jun 07, 2012 4.929 4.988 4.901 4.966 237,517 +0.05(+1.03%)
Jun 06, 2012 4.912 4.965 4.912 4.915 305,456 -0.00(-0.06%)
Jun 05, 2012 4.915 4.971 4.894 4.918 323,706 -0.02(-0.31%)
Jun 04, 2012 4.943 4.955 4.881 4.934 299,918 -0.00(-0.06%)
Jun 01, 2012 4.937 5.054 4.922 4.937 387,774 -0.06(-1.17%)
May 31, 2012 4.968 4.996 4.946 4.996 145,906 +0.03(+0.56%)
May 30, 2012 5.030 5.030 4.959 4.968 255,943 -0.06(-1.17%)
May 29, 2012 5.026 5.033 5.017 5.026 96,979 +0.00(+0.06%)
May 25, 2012 5.057 5.057 4.986 5.023 188,915 -0.03(-0.67%)
May 24, 2012 4.965 5.057 4.937 5.057 297,688 +0.09(+1.86%)
May 23, 2012 4.912 4.965 4.881 4.965 201,963 +0.05(+1.07%)
May 22, 2012 4.897 4.949 4.891 4.912 200,258 +0.02(+0.38%)
May 21, 2012 4.847 4.915 4.832 4.894 209,631 +0.05(+1.08%)
May 18, 2012 4.786 4.872 4.786 4.841 223,236 +0.06(+1.16%)
May 17, 2012 4.952 4.952 4.783 4.786 533,671 -0.13(-2.64%)
May 16, 2012 4.900 4.922 4.885 4.915 230,693 +0.02(+0.44%)
May 15, 2012 4.912 4.937 4.881 4.894 216,142 -0.02(-0.50%)
May 14, 2012 4.962 4.962 4.918 4.918 231,487 -0.06(-1.24%)
May 11, 2012 4.931 4.986 4.931 4.980 198,965 +0.04(+0.81%)
May 10, 2012 4.900 4.940 4.900 4.940 177,417 +0.03(+0.63%)
May 09, 2012 4.937 4.937 4.909 4.909 224,218 -0.04(-0.86%)
May 08, 2012 4.921 4.964 4.921 4.952 268,879 -0.00(-0.06%)
May 07, 2012 4.918 4.973 4.918 4.955 366,567 +0.00(+0.00%)
May 04, 2012 4.958 4.973 4.952 4.955 209,436 -0.02(-0.37%)
May 03, 2012 4.976 4.988 4.973 4.973 264,372 -0.01(-0.18%)
May 02, 2012 5.028 5.034 4.955 4.982 428,575 +0.04(+0.81%)
May 01, 2012 4.893 4.946 4.893 4.942 253,830 +0.05(+1.07%)
Apr 30, 2012 4.878 4.890 4.875 4.890 201,499 +0.00(+0.06%)
Apr 27, 2012 4.927 4.938 4.875 4.887 558,808 -0.07(-1.48%)
Apr 26, 2012 4.915 4.964 4.915 4.961 130,311 +0.05(+1.06%)
Apr 25, 2012 4.887 4.933 4.878 4.909 362,755 +0.02(+0.38%)
Apr 24, 2012 4.863 4.903 4.859 4.890 200,027 +0.03(+0.69%)
Apr 23, 2012 4.826 4.857 4.811 4.857 267,361 +0.03(+0.57%)
Apr 20, 2012 4.820 4.851 4.820 4.829 198,983 +0.02(+0.32%)
Apr 19, 2012 4.801 4.857 4.801 4.814 277,142 +0.01(+0.26%)
Apr 18, 2012 4.805 4.814 4.792 4.801 163,658 -0.01(-0.25%)
Apr 17, 2012 4.786 4.823 4.786 4.814 274,436 +0.03(+0.64%)
Apr 16, 2012 4.786 4.808 4.759 4.783 353,291 -0.01(-0.26%)
Apr 13, 2012 4.749 4.795 4.746 4.795 302,705 +0.04(+0.77%)
Apr 12, 2012 4.759 4.801 4.753 4.759 274,538 -0.02(-0.45%)
Apr 11, 2012 4.752 4.814 4.752 4.780 451,022 +0.03(+0.65%)
Apr 10, 2012 4.808 4.826 4.746 4.749 408,341 -0.05(-1.11%)
Apr 09, 2012 4.812 4.827 4.772 4.803 311,661 -0.01(-0.19%)
Apr 05, 2012 4.839 4.860 4.810 4.812 172,229 -0.03(-0.63%)
Apr 04, 2012 4.809 4.934 4.809 4.842 583,427 -0.03(-0.56%)
Apr 03, 2012 4.924 4.924 4.870 4.870 508,441 -0.05(-1.05%)
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.