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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.87 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2012 5.821 5.836 5.792 5.795 245,376 -0.04(-0.65%)
Aug 30, 2012 5.805 5.836 5.797 5.833 245,811 +0.01(+0.11%)
Aug 29, 2012 5.814 5.827 5.795 5.827 317,218 +0.02(+0.27%)
Aug 27, 2012 5.802 5.821 5.798 5.811 316,151 +0.01(+0.16%)
Aug 24, 2012 5.795 5.808 5.782 5.802 242,098 +0.00(+0.00%)
Aug 23, 2012 5.789 5.808 5.767 5.802 474,079 +0.01(+0.22%)
Aug 22, 2012 5.748 5.792 5.727 5.789 527,533 +0.05(+0.83%)
Aug 21, 2012 5.744 5.750 5.716 5.741 464,470 +0.01(+0.22%)
Aug 20, 2012 5.713 5.732 5.694 5.729 204,135 +0.02(+0.39%)
Aug 17, 2012 5.652 5.716 5.646 5.706 286,838 +0.05(+0.96%)
Aug 16, 2012 5.617 5.652 5.614 5.652 193,371 +0.04(+0.79%)
Aug 15, 2012 5.643 5.675 5.598 5.608 249,886 -0.01(-0.17%)
Aug 14, 2012 5.617 5.630 5.601 5.617 211,913 -0.03(-0.62%)
Aug 13, 2012 5.700 5.712 5.640 5.652 287,062 -0.05(-0.84%)
Aug 10, 2012 5.729 5.729 5.678 5.700 175,074 -0.01(-0.17%)
Aug 09, 2012 5.624 5.738 5.624 5.709 208,446 +0.09(+1.65%)
Aug 08, 2012 5.557 5.617 5.557 5.617 374,941 +0.01(+0.23%)
Aug 07, 2012 5.695 5.724 5.563 5.604 569,729 -0.07(-1.22%)
Aug 06, 2012 5.658 5.692 5.648 5.673 295,673 +0.00(+0.06%)
Aug 03, 2012 5.677 5.683 5.642 5.670 362,806 +0.00(+0.00%)
Aug 02, 2012 5.667 5.677 5.631 5.670 422,184 +0.03(+0.62%)
Aug 01, 2012 5.579 5.667 5.567 5.636 522,169 +0.06(+1.08%)
Jul 31, 2012 5.553 5.576 5.540 5.576 161,990 +0.02(+0.40%)
Jul 30, 2012 5.576 5.579 5.553 5.553 141,647 +0.01(+0.11%)
Jul 27, 2012 5.538 5.557 5.509 5.547 203,075 +0.01(+0.17%)
Jul 26, 2012 5.538 5.566 5.528 5.538 218,814 -0.01(-0.23%)
Jul 25, 2012 5.560 5.569 5.537 5.550 319,740 -0.01(-0.22%)
Jul 24, 2012 5.547 5.569 5.538 5.563 261,357 +0.02(+0.45%)
Jul 23, 2012 5.560 5.569 5.488 5.538 395,110 -0.03(-0.45%)
Jul 20, 2012 5.503 5.572 5.497 5.563 358,841 +0.06(+1.09%)
Jul 19, 2012 5.484 5.553 5.478 5.503 413,789 +0.02(+0.35%)
Jul 18, 2012 5.468 5.484 5.468 5.484 313,855 +0.02(+0.35%)
Jul 17, 2012 5.443 5.484 5.434 5.465 387,041 +0.02(+0.41%)
Jul 16, 2012 5.367 5.443 5.367 5.443 275,827 +0.08(+1.47%)
Jul 13, 2012 5.386 5.399 5.364 5.364 242,757 -0.01(-0.23%)
Jul 12, 2012 5.383 5.414 5.358 5.377 298,186 -0.01(-0.12%)
Jul 11, 2012 5.380 5.424 5.377 5.383 250,490 -0.00(-0.06%)
Jul 10, 2012 5.389 5.411 5.364 5.386 258,549 -0.01(-0.10%)
Jul 09, 2012 5.332 5.392 5.332 5.392 418,229 +0.04(+0.76%)
Jul 06, 2012 5.307 5.357 5.307 5.351 419,595 +0.03(+0.65%)
Jul 05, 2012 5.288 5.326 5.269 5.317 365,676 +0.05(+0.95%)
Jul 03, 2012 5.248 5.266 5.219 5.266 319,344 +0.02(+0.30%)
Jul 02, 2012 5.222 5.304 5.197 5.251 439,233 +0.08(+1.52%)
Jun 29, 2012 5.166 5.185 5.163 5.172 204,237 +0.01(+0.18%)
Jun 28, 2012 5.119 5.179 5.119 5.163 176,850 +0.03(+0.49%)
Jun 27, 2012 5.160 5.160 5.138 5.138 161,500 -0.02(-0.36%)
Jun 26, 2012 5.119 5.157 5.103 5.157 154,376 +0.03(+0.49%)
Jun 25, 2012 5.132 5.132 5.097 5.132 216,885 +0.00(+0.00%)
Jun 22, 2012 5.110 5.138 5.110 5.132 226,896 +0.02(+0.37%)
Jun 21, 2012 5.094 5.122 5.088 5.113 205,414 +0.01(+0.25%)
Jun 20, 2012 5.081 5.110 5.057 5.100 234,042 +0.02(+0.37%)
Jun 19, 2012 5.019 5.088 5.006 5.081 266,453 +0.06(+1.12%)
Jun 18, 2012 4.940 5.025 4.937 5.025 273,139 +0.05(+1.01%)
Jun 15, 2012 4.978 4.978 4.956 4.975 93,137 -0.01(-0.19%)
Jun 14, 2012 4.953 4.984 4.950 4.984 209,414 +0.03(+0.63%)
Jun 13, 2012 4.953 4.965 4.906 4.953 459,486 -0.02(-0.32%)
Jun 12, 2012 4.994 4.997 4.953 4.969 306,868 -0.03(-0.63%)
Jun 11, 2012 5.050 5.053 4.997 5.000 226,344 -0.06(-1.18%)
Jun 08, 2012 4.984 5.063 4.969 5.059 283,095 +0.05(+1.00%)
Jun 07, 2012 4.972 5.031 4.943 5.009 235,458 +0.05(+1.03%)
Jun 06, 2012 4.955 5.008 4.955 4.958 302,808 -0.00(-0.06%)
Jun 05, 2012 4.958 5.014 4.937 4.961 320,899 -0.02(-0.31%)
Jun 04, 2012 4.986 4.999 4.924 4.977 297,317 -0.00(-0.06%)
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.