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 (%)
Mar 30, 2012 4.845 4.911 4.845 4.881 251,713 +0.01(+0.25%)
Mar 29, 2012 4.790 4.869 4.778 4.869 386,059 +0.07(+1.46%)
Mar 28, 2012 4.771 4.835 4.768 4.799 312,958 +0.03(+0.70%)
Mar 27, 2012 4.768 4.820 4.759 4.765 547,629 -0.05(-1.01%)
Mar 26, 2012 4.851 4.872 4.799 4.814 388,754 -0.02(-0.44%)
Mar 23, 2012 4.829 4.854 4.799 4.835 393,062 +0.01(+0.25%)
Mar 22, 2012 4.835 4.921 4.823 4.823 383,627 -0.02(-0.50%)
Mar 21, 2012 4.817 4.939 4.796 4.848 524,550 +0.02(+0.44%)
Mar 20, 2012 4.762 4.854 4.747 4.826 595,699 +0.03(+0.57%)
Mar 19, 2012 4.835 4.914 4.781 4.799 1,121,183 -0.10(-2.11%)
Mar 16, 2012 5.003 5.036 4.893 4.902 666,349 -0.12(-2.48%)
Mar 15, 2012 5.073 5.073 5.006 5.027 415,504 -0.05(-0.96%)
Mar 14, 2012 5.097 5.112 5.067 5.076 298,163 -0.05(-1.01%)
Mar 13, 2012 5.073 5.149 5.073 5.128 284,223 +0.03(+0.60%)
Mar 12, 2012 5.131 5.158 5.048 5.097 392,983 -0.05(-1.06%)
Mar 09, 2012 5.240 5.240 5.128 5.152 343,858 -0.08(-1.57%)
Mar 08, 2012 5.134 5.246 5.115 5.234 271,328 +0.09(+1.75%)
Mar 07, 2012 5.035 5.168 5.035 5.144 372,183 +0.12(+2.35%)
Mar 06, 2012 5.174 5.174 5.014 5.026 581,865 -0.17(-3.20%)
Mar 05, 2012 5.186 5.195 5.108 5.192 364,323 +0.01(+0.12%)
Mar 02, 2012 5.198 5.204 5.132 5.186 356,089 -0.02(-0.35%)
Mar 01, 2012 5.144 5.204 5.141 5.204 281,430 +0.08(+1.53%)
Feb 29, 2012 5.102 5.138 5.102 5.126 164,622 +0.01(+0.24%)
Feb 28, 2012 5.080 5.144 5.080 5.114 283,831 +0.03(+0.65%)
Feb 27, 2012 5.114 5.116 5.080 5.080 245,517 -0.06(-1.12%)
Feb 24, 2012 5.026 5.138 5.026 5.138 331,525 +0.11(+2.12%)
Feb 23, 2012 5.050 5.065 5.020 5.031 198,732 -0.02(-0.37%)
Feb 22, 2012 5.020 5.050 5.014 5.050 162,290 +0.02(+0.42%)
Feb 21, 2012 5.047 5.065 5.020 5.029 201,566 -0.02(-0.38%)
Feb 17, 2012 5.065 5.065 5.032 5.048 139,218 -0.01(-0.21%)
Feb 16, 2012 5.065 5.071 5.026 5.059 280,061 +0.01(+0.12%)
Feb 15, 2012 5.038 5.077 5.014 5.053 257,081 +0.02(+0.48%)
Feb 14, 2012 5.005 5.041 4.987 5.029 307,475 +0.02(+0.42%)
Feb 13, 2012 5.059 5.059 4.999 5.008 259,155 -0.01(-0.18%)
Feb 10, 2012 5.044 5.065 4.999 5.017 303,490 -0.04(-0.78%)
Feb 09, 2012 5.035 5.068 5.020 5.056 223,398 +0.03(+0.64%)
Feb 08, 2012 4.991 5.048 4.991 5.024 267,941 +0.03(+0.60%)
Feb 07, 2012 4.931 5.015 4.931 4.994 391,503 +0.05(+1.09%)
Feb 06, 2012 4.961 4.967 4.934 4.940 235,369 -0.02(-0.48%)
Feb 03, 2012 5.063 5.063 4.961 4.964 360,636 -0.07(-1.37%)
Feb 02, 2012 5.039 5.063 5.006 5.033 313,265 -0.01(-0.12%)
Feb 01, 2012 5.051 5.078 5.033 5.039 413,395 +0.00(+0.06%)
Jan 31, 2012 5.021 5.045 4.970 5.036 314,862 +0.06(+1.15%)
Jan 30, 2012 4.940 4.979 4.910 4.979 258,888 +0.03(+0.67%)
Jan 27, 2012 4.946 4.955 4.892 4.946 222,680 +0.00(+0.06%)
Jan 26, 2012 4.913 4.958 4.906 4.943 269,811 +0.02(+0.49%)
Jan 25, 2012 4.928 4.961 4.868 4.919 496,358 -0.01(-0.16%)
Jan 24, 2012 4.916 4.958 4.895 4.927 473,795 +0.03(+0.59%)
Jan 23, 2012 4.874 4.925 4.868 4.898 327,688 +0.02(+0.49%)
Jan 20, 2012 4.874 4.913 4.844 4.874 370,606 +0.02(+0.37%)
Jan 19, 2012 4.814 4.859 4.814 4.856 183,353 +0.04(+0.75%)
Jan 18, 2012 4.790 4.853 4.775 4.820 347,577 +0.03(+0.56%)
Jan 17, 2012 4.778 4.844 4.754 4.793 391,187 +0.01(+0.19%)
Jan 13, 2012 4.793 4.811 4.760 4.784 260,270 -0.02(-0.38%)
Jan 12, 2012 4.751 4.865 4.748 4.802 400,109 +0.04(+0.82%)
Jan 11, 2012 4.751 4.805 4.724 4.763 471,991 +0.01(+0.29%)
Jan 10, 2012 4.761 4.761 4.686 4.749 519,710 +0.05(+1.14%)
Jan 09, 2012 4.793 4.833 4.689 4.695 719,497 -0.11(-2.30%)
Jan 06, 2012 4.868 4.880 4.788 4.805 965,348 -0.11(-2.25%)
Jan 05, 2012 4.853 4.928 4.832 4.916 521,389 +0.07(+1.35%)
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.