PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.188 4.230 4.178 4.222 313,614 +0.04(+0.87%)
Sep 29, 2010 4.183 4.188 4.170 4.186 226,511 +0.02(+0.50%)
Sep 28, 2010 4.160 4.181 4.144 4.165 315,480 -0.00(-0.06%)
Sep 27, 2010 4.170 4.173 4.155 4.168 231,164 -0.01(-0.19%)
Sep 24, 2010 4.240 4.240 4.136 4.175 324,732 +0.00(+0.06%)
Sep 23, 2010 4.162 4.188 4.139 4.173 633,230 +0.01(+0.19%)
Sep 22, 2010 4.162 4.165 4.144 4.165 217,796 +0.02(+0.38%)
Sep 21, 2010 4.126 4.155 4.126 4.149 395,869 +0.03(+0.70%)
Sep 20, 2010 4.160 4.160 4.110 4.121 535,070 -0.03(-0.82%)
Sep 17, 2010 4.155 4.155 4.118 4.155 293,155 +0.04(+1.01%)
Sep 15, 2010 4.110 4.118 4.066 4.113 703,805 +0.00(+0.06%)
Sep 14, 2010 4.115 4.126 4.071 4.110 433,112 -0.01(-0.13%)
Sep 13, 2010 4.152 4.157 4.113 4.115 354,866 -0.02(-0.57%)
Sep 10, 2010 4.149 4.165 4.128 4.139 279,380 +0.01(+0.32%)
Sep 09, 2010 4.147 4.147 4.118 4.126 253,700 -0.01(-0.28%)
Sep 08, 2010 4.132 4.142 4.101 4.137 313,559 +0.02(+0.50%)
Sep 07, 2010 4.114 4.117 4.073 4.117 391,491 +0.01(+0.32%)
Sep 03, 2010 4.093 4.104 4.077 4.104 216,354 +0.02(+0.57%)
Sep 02, 2010 4.114 4.114 4.067 4.080 265,357 -0.02(-0.50%)
Sep 01, 2010 4.119 4.137 4.091 4.101 311,585 +0.01(+0.19%)
Aug 31, 2010 4.093 4.106 4.054 4.093 386 +0.03(+0.78%)
Aug 30, 2010 4.062 4.065 4.016 4.062 292,554 +0.02(+0.37%)
Aug 27, 2010 4.047 4.047 3.994 4.047 277,829 +0.04(+1.10%)
Aug 26, 2010 4.104 4.104 3.995 4.003 442,483 -0.09(-2.15%)
Aug 25, 2010 4.086 4.106 4.026 4.091 314,781 +0.00(+0.00%)
Aug 24, 2010 4.114 4.122 4.065 4.091 287,607 -0.04(-0.94%)
Aug 23, 2010 4.111 4.135 4.106 4.130 222,523 +0.02(+0.57%)
Aug 20, 2010 4.124 4.124 4.005 4.106 372,877 +0.00(+0.06%)
Aug 19, 2010 4.137 4.137 4.057 4.104 369,612 +0.00(+0.06%)
Aug 18, 2010 4.132 4.132 4.093 4.101 272,866 -0.01(-0.19%)
Aug 17, 2010 4.111 4.140 4.083 4.109 412,639 +0.02(+0.38%)
Aug 16, 2010 4.078 4.096 4.052 4.093 202,298 +0.02(+0.38%)
Aug 13, 2010 4.078 4.080 4.029 4.078 231,126 +0.02(+0.45%)
Aug 12, 2010 4.036 4.060 4.008 4.060 257,160 -0.01(-0.13%)
Aug 11, 2010 4.075 4.075 3.998 4.065 479,316 -0.02(-0.57%)
Aug 10, 2010 4.088 4.088 4.049 4.088 335,976 -0.02(-0.40%)
Aug 09, 2010 4.087 4.112 4.076 4.105 436,440 +0.03(+0.69%)
Aug 06, 2010 4.076 4.107 4.048 4.076 588,852 +0.01(+0.28%)
Aug 05, 2010 4.048 4.071 4.022 4.065 495,346 +0.03(+0.74%)
Aug 04, 2010 4.053 4.053 3.992 4.035 383,300 -0.01(-0.13%)
Aug 03, 2010 4.004 4.053 3.986 4.040 442,490 +0.05(+1.16%)
Aug 02, 2010 4.020 4.020 3.963 3.994 524,861 +0.01(+0.26%)
Jul 30, 2010 3.984 4.010 3.971 3.984 239,775 -0.01(-0.19%)
Jul 29, 2010 4.007 4.007 3.974 3.992 216,523 +0.01(+0.13%)
Jul 28, 2010 4.015 4.017 3.963 3.986 235,250 -0.01(-0.26%)
Jul 27, 2010 4.012 4.017 3.958 3.997 533,472 +0.05(+1.24%)
Jul 26, 2010 3.963 3.989 3.932 3.948 389,841 -0.02(-0.58%)
Jul 23, 2010 3.945 3.974 3.943 3.971 281,686 +0.02(+0.52%)
Jul 22, 2010 3.961 3.961 3.930 3.950 355,625 +0.02(+0.39%)
Jul 21, 2010 3.958 3.958 3.902 3.935 371,710 +0.01(+0.26%)
Jul 20, 2010 3.902 3.940 3.884 3.925 300,451 +0.00(+0.06%)
Jul 19, 2010 3.922 3.932 3.881 3.922 302,198 +0.02(+0.40%)
Jul 16, 2010 3.907 3.907 3.844 3.907 223,593 +0.06(+1.54%)
Jul 15, 2010 3.827 3.853 3.794 3.848 438,137 +0.05(+1.29%)
Jul 14, 2010 3.832 3.871 3.796 3.799 624,398 -0.05(-1.34%)
Jul 13, 2010 3.907 3.950 3.842 3.850 520,862 -0.04(-0.99%)
Jul 12, 2010 3.932 3.948 3.889 3.889 305,085 -0.06(-1.56%)
Jul 09, 2010 3.950 3.953 3.912 3.950 294,735 +0.03(+0.79%)
Jul 08, 2010 3.945 3.961 3.907 3.920 327,394 -0.02(-0.42%)
Jul 07, 2010 3.918 3.944 3.882 3.936 413,827 +0.03(+0.85%)
Jul 06, 2010 3.949 3.949 3.834 3.903 392,976 -0.01(-0.26%)
Jul 02, 2010 3.913 3.921 3.905 3.913 333,286 -0.02(-0.39%)
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.