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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 5.844 5.876 5.835 5.876 219,736 +0.03(+0.55%)
Sep 27, 2012 5.831 5.870 5.822 5.844 291,878 +0.01(+0.22%)
Sep 26, 2012 5.815 5.860 5.793 5.831 237,781 +0.02(+0.33%)
Sep 25, 2012 5.812 5.822 5.780 5.812 314,530 +0.00(+0.00%)
Sep 24, 2012 5.777 5.815 5.777 5.812 284,326 +0.04(+0.72%)
Sep 21, 2012 5.767 5.819 5.766 5.771 330,914 -0.00(-0.06%)
Sep 20, 2012 5.815 5.831 5.771 5.774 278,721 -0.06(-0.99%)
Sep 19, 2012 5.790 5.831 5.790 5.831 198,094 +0.04(+0.61%)
Sep 18, 2012 5.777 5.815 5.774 5.796 217,755 -0.01(-0.11%)
Sep 17, 2012 5.764 5.806 5.764 5.803 233,259 +0.04(+0.72%)
Sep 14, 2012 5.726 5.771 5.726 5.761 205,158 +0.03(+0.56%)
Sep 13, 2012 5.751 5.780 5.719 5.729 258,572 -0.02(-0.33%)
Sep 12, 2012 5.767 5.815 5.735 5.748 330,394 -0.02(-0.32%)
Sep 11, 2012 5.725 5.776 5.703 5.767 203,241 +0.03(+0.52%)
Sep 10, 2012 5.687 5.760 5.668 5.737 299,548 +0.02(+0.42%)
Sep 07, 2012 5.744 5.751 5.687 5.713 325,249 -0.03(-0.61%)
Sep 06, 2012 5.770 5.798 5.748 5.748 241,739 -0.03(-0.60%)
Sep 05, 2012 5.763 5.811 5.751 5.782 364,891 +0.01(+0.22%)
Sep 04, 2012 5.773 5.827 5.763 5.770 358,778 -0.03(-0.44%)
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%)
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.