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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.98 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2011 4.614 4.682 4.614 4.665 298,737 +0.04(+0.92%)
Aug 30, 2011 4.561 4.623 4.525 4.623 326,144 +0.06(+1.36%)
Aug 29, 2011 4.490 4.569 4.484 4.561 193,058 +0.09(+2.02%)
Aug 26, 2011 4.386 4.470 4.358 4.470 336,246 +0.08(+1.93%)
Aug 25, 2011 4.391 4.421 4.372 4.386 286,622 -0.01(-0.13%)
Aug 24, 2011 4.391 4.406 4.346 4.391 291,685 +0.00(+0.00%)
Aug 23, 2011 4.366 4.417 4.346 4.391 446,909 +0.04(+0.97%)
Aug 22, 2011 4.420 4.445 4.332 4.349 495,111 -0.05(-1.09%)
Aug 19, 2011 4.377 4.458 4.315 4.397 654,650 -0.05(-1.20%)
Aug 18, 2011 4.490 4.513 4.343 4.451 415,872 -0.11(-2.35%)
Aug 17, 2011 4.578 4.620 4.558 4.558 397,977 -0.03(-0.55%)
Aug 16, 2011 4.575 4.614 4.566 4.583 427,586 -0.06(-1.28%)
Aug 15, 2011 4.594 4.662 4.594 4.642 507,921 +0.08(+1.79%)
Aug 12, 2011 4.589 4.659 4.547 4.561 480,677 -0.04(-0.80%)
Aug 11, 2011 4.479 4.651 4.476 4.597 392,630 +0.12(+2.64%)
Aug 10, 2011 4.583 4.637 4.465 4.479 338,164 -0.10(-2.28%)
Aug 09, 2011 4.685 4.654 4.231 4.583 969,669 +0.15(+3.48%)
Aug 08, 2011 4.653 4.660 4.278 4.429 1,922,079 -0.36(-7.54%)
Aug 05, 2011 4.819 4.848 4.664 4.791 599,147 -0.03(-0.58%)
Aug 04, 2011 4.911 4.911 4.788 4.819 577,897 -0.11(-2.16%)
Aug 03, 2011 4.861 4.945 4.844 4.925 978,407 +0.06(+1.33%)
Aug 02, 2011 4.791 4.872 4.791 4.861 467,206 +0.07(+1.46%)
Aug 01, 2011 4.723 4.835 4.723 4.791 856,675 +0.11(+2.33%)
Jul 29, 2011 4.681 4.711 4.594 4.681 480,402 -0.04(-0.77%)
Jul 28, 2011 4.664 4.732 4.583 4.718 444,047 +0.04(+0.96%)
Jul 27, 2011 4.838 4.838 4.620 4.673 1,095,013 -0.18(-3.75%)
Jul 26, 2011 4.838 4.883 4.796 4.855 392,142 +0.02(+0.35%)
Jul 25, 2011 4.861 4.889 4.824 4.838 357,882 -0.06(-1.14%)
Jul 22, 2011 4.900 4.903 4.886 4.894 315,914 -0.03(-0.57%)
Jul 21, 2011 4.875 4.928 4.872 4.922 385,710 +0.05(+0.98%)
Jul 20, 2011 5.029 5.029 4.838 4.875 289,714 +0.04(+0.81%)
Jul 19, 2011 4.847 4.858 4.807 4.835 401,401 +0.03(+0.70%)
Jul 18, 2011 4.779 4.813 4.737 4.802 595,784 -0.02(-0.46%)
Jul 15, 2011 4.897 4.897 4.802 4.824 535,109 -0.08(-1.54%)
Jul 14, 2011 4.987 4.987 4.889 4.900 363,289 -0.06(-1.19%)
Jul 13, 2011 4.945 4.970 4.942 4.959 262,307 -0.00(-0.06%)
Jul 12, 2011 4.975 4.984 4.911 4.961 400,252 -0.01(-0.28%)
Jul 11, 2011 4.989 4.998 4.961 4.976 372,120 -0.02(-0.33%)
Jul 08, 2011 4.936 4.998 4.931 4.992 283,271 +0.01(+0.28%)
Jul 07, 2011 4.897 4.992 4.897 4.978 442,437 +0.07(+1.41%)
Jul 06, 2011 4.873 4.915 4.856 4.909 669,353 +0.05(+0.97%)
Jul 05, 2011 4.826 4.870 4.806 4.862 408,497 +0.01(+0.11%)
Jul 01, 2011 4.876 4.876 4.828 4.856 202,768 +0.01(+0.11%)
Jun 30, 2011 4.801 4.854 4.792 4.851 578,554 +0.05(+1.04%)
Jun 29, 2011 4.773 4.834 4.773 4.801 495,701 +0.03(+0.64%)
Jun 28, 2011 4.776 4.803 4.764 4.770 243,410 -0.00(-0.06%)
Jun 27, 2011 4.748 4.803 4.739 4.773 305,171 +0.03(+0.53%)
Jun 24, 2011 4.753 4.781 4.737 4.748 217,331 -0.02(-0.47%)
Jun 23, 2011 4.731 4.776 4.694 4.770 299,357 +0.04(+0.76%)
Jun 22, 2011 4.745 4.762 4.726 4.734 200,294 +0.00(+0.06%)
Jun 21, 2011 4.692 4.776 4.692 4.731 293,414 +0.03(+0.53%)
Jun 20, 2011 4.686 4.712 4.684 4.706 205,487 +0.03(+0.66%)
Jun 17, 2011 4.661 4.709 4.650 4.675 322,197 +0.03(+0.66%)
Jun 16, 2011 4.700 4.717 4.617 4.645 366,149 -0.06(-1.18%)
Jun 15, 2011 4.712 4.756 4.698 4.700 405,304 -0.07(-1.46%)
Jun 14, 2011 4.734 4.776 4.714 4.770 479,871 +0.07(+1.48%)
Jun 13, 2011 4.681 4.731 4.642 4.700 639,015 -0.01(-0.24%)
Jun 10, 2011 4.792 4.795 4.611 4.712 1,217,572 -0.08(-1.63%)
Jun 09, 2011 4.859 4.859 4.776 4.790 477,946 -0.07(-1.40%)
Jun 08, 2011 4.852 4.863 4.824 4.857 419,530 +0.00(+0.06%)
Jun 07, 2011 4.838 4.868 4.802 4.855 412,762 +0.01(+0.17%)
Jun 06, 2011 4.810 4.863 4.805 4.846 584,314 +0.05(+0.98%)
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.