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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2011 4.801 4.854 4.793 4.852 578,464 +0.05(+1.04%)
Jun 29, 2011 4.774 4.835 4.774 4.801 495,625 +0.03(+0.64%)
Jun 28, 2011 4.776 4.803 4.765 4.771 243,372 -0.00(-0.06%)
Jun 27, 2011 4.748 4.804 4.740 4.774 305,124 +0.03(+0.53%)
Jun 24, 2011 4.754 4.782 4.737 4.748 217,297 -0.02(-0.47%)
Jun 23, 2011 4.732 4.776 4.694 4.771 299,311 +0.04(+0.76%)
Jun 22, 2011 4.746 4.762 4.727 4.735 200,263 +0.00(+0.06%)
Jun 21, 2011 4.693 4.776 4.693 4.732 293,368 +0.03(+0.53%)
Jun 20, 2011 4.686 4.712 4.684 4.707 205,455 +0.03(+0.66%)
Jun 17, 2011 4.662 4.709 4.651 4.676 322,147 +0.03(+0.66%)
Jun 16, 2011 4.701 4.718 4.618 4.645 366,093 -0.06(-1.18%)
Jun 15, 2011 4.712 4.757 4.698 4.701 405,241 -0.07(-1.46%)
Jun 14, 2011 4.735 4.776 4.715 4.771 479,797 +0.07(+1.48%)
Jun 13, 2011 4.682 4.732 4.643 4.701 638,916 -0.01(-0.24%)
Jun 10, 2011 4.793 4.796 4.612 4.712 1,217,384 -0.08(-1.63%)
Jun 09, 2011 4.860 4.860 4.776 4.790 477,873 -0.07(-1.40%)
Jun 08, 2011 4.853 4.864 4.825 4.858 419,465 +0.00(+0.06%)
Jun 07, 2011 4.839 4.869 4.803 4.855 412,699 +0.01(+0.17%)
Jun 06, 2011 4.811 4.864 4.806 4.847 584,224 +0.05(+0.98%)
Jun 03, 2011 4.789 4.819 4.775 4.800 361,022 +0.01(+0.29%)
May 24, 2011 4.781 4.803 4.764 4.786 382,206 +0.01(+0.12%)
May 23, 2011 4.739 4.781 4.739 4.781 397,833 +0.02(+0.41%)
May 20, 2011 4.722 4.775 4.722 4.761 350,513 +0.04(+0.82%)
May 19, 2011 4.734 4.803 4.720 4.722 697,728 -0.02(-0.52%)
May 18, 2011 4.758 4.770 4.720 4.747 478,200 -0.02(-0.37%)
May 17, 2011 4.797 4.818 4.761 4.765 313,825 -0.04(-0.85%)
May 16, 2011 4.825 4.842 4.799 4.806 346,702 -0.03(-0.63%)
May 13, 2011 4.828 4.847 4.825 4.836 242,799 +0.00(+0.00%)
May 12, 2011 4.844 4.844 4.797 4.836 322,141 -0.01(-0.17%)
May 11, 2011 4.828 4.844 4.812 4.844 254,757 +0.02(+0.40%)
May 10, 2011 4.811 4.828 4.792 4.825 347,959 +0.03(+0.61%)
May 09, 2011 4.754 4.804 4.732 4.796 516,004 +0.04(+0.93%)
May 06, 2011 4.779 4.793 4.718 4.751 379,312 +0.05(+1.05%)
May 05, 2011 4.762 4.768 4.691 4.702 263,748 -0.04(-0.93%)
May 04, 2011 4.735 4.765 4.663 4.746 431,091 -0.00(-0.06%)
May 03, 2011 4.776 4.809 4.732 4.749 443,285 -0.02(-0.52%)
May 02, 2011 4.778 4.785 4.774 4.774 377,760 +0.00(+0.00%)
Apr 29, 2011 4.771 4.785 4.748 4.774 225,708 +0.00(+0.06%)
Apr 28, 2011 4.740 4.774 4.724 4.771 211,416 +0.01(+0.29%)
Apr 27, 2011 4.716 4.776 4.696 4.757 646,815 +0.04(+0.93%)
Apr 26, 2011 4.677 4.718 4.639 4.713 610,647 +0.04(+0.76%)
Apr 25, 2011 4.636 4.696 4.633 4.677 471,312 +0.03(+0.71%)
Apr 21, 2011 4.584 4.647 4.564 4.644 503,097 +0.07(+1.44%)
Apr 20, 2011 4.581 4.608 4.564 4.578 305,336 +0.01(+0.12%)
Apr 19, 2011 4.556 4.589 4.515 4.573 399,786 +0.04(+0.80%)
Apr 18, 2011 4.509 4.536 4.479 4.536 187,188 +0.02(+0.48%)
Apr 15, 2011 4.589 4.589 4.515 4.515 389,569 -0.07(-1.44%)
Apr 14, 2011 4.545 4.597 4.545 4.581 264,257 +0.02(+0.36%)
Apr 13, 2011 4.501 4.575 4.492 4.564 310,711 +0.06(+1.34%)
Apr 12, 2011 4.465 4.515 4.413 4.504 521,212 +0.03(+0.61%)
Apr 11, 2011 4.562 4.564 4.391 4.476 971,117 -0.05(-1.15%)
Apr 08, 2011 4.573 4.578 4.487 4.529 613,772 -0.06(-1.38%)
Apr 07, 2011 4.567 4.630 4.520 4.592 706,878 -0.00(-0.08%)
Apr 06, 2011 4.568 4.596 4.557 4.596 337,641 +0.03(+0.60%)
Apr 05, 2011 4.533 4.598 4.533 4.568 599,659 +0.04(+0.78%)
Apr 04, 2011 4.473 4.552 4.470 4.533 520,080 +0.05(+1.16%)
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.