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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.95 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2012 5.066 5.091 5.015 5.082 312,036 +0.06(+1.15%)
Jan 30, 2012 4.985 5.024 4.954 5.024 256,565 +0.03(+0.67%)
Jan 27, 2012 4.991 5.000 4.936 4.991 220,681 +0.00(+0.06%)
Jan 26, 2012 4.957 5.003 4.951 4.988 267,389 +0.02(+0.49%)
Jan 25, 2012 4.973 5.005 4.912 4.963 491,903 -0.01(-0.16%)
Jan 24, 2012 4.960 5.003 4.939 4.971 469,541 +0.03(+0.59%)
Jan 23, 2012 4.918 4.969 4.912 4.942 324,747 +0.02(+0.49%)
Jan 20, 2012 4.918 4.957 4.888 4.918 367,280 +0.02(+0.37%)
Jan 19, 2012 4.857 4.903 4.857 4.900 181,707 +0.04(+0.75%)
Jan 18, 2012 4.833 4.897 4.818 4.863 344,456 +0.03(+0.56%)
Jan 17, 2012 4.821 4.888 4.797 4.836 387,675 +0.01(+0.19%)
Jan 13, 2012 4.836 4.854 4.803 4.827 257,933 -0.02(-0.38%)
Jan 12, 2012 4.794 4.909 4.791 4.845 396,517 +0.04(+0.82%)
Jan 11, 2012 4.794 4.848 4.766 4.806 467,754 +0.01(+0.29%)
Jan 10, 2012 4.804 4.804 4.728 4.792 515,045 +0.05(+1.14%)
Jan 09, 2012 4.837 4.877 4.731 4.738 713,038 -0.11(-2.30%)
Jan 06, 2012 4.912 4.924 4.831 4.849 956,682 -0.11(-2.25%)
Jan 05, 2012 4.897 4.972 4.876 4.960 516,709 +0.07(+1.35%)
Jan 04, 2012 4.801 4.894 4.801 4.894 314,844 +0.09(+1.88%)
Dec 30, 2011 4.801 4.888 4.789 4.804 322,776 -0.02(-0.37%)
Dec 29, 2011 4.906 4.906 4.789 4.822 380,789 -0.08(-1.72%)
Dec 28, 2011 4.957 4.969 4.858 4.906 458,142 -0.05(-1.03%)
Dec 27, 2011 4.873 4.963 4.849 4.957 560,647 +0.09(+1.80%)
Dec 23, 2011 4.741 4.870 4.732 4.870 505,203 +0.25(+5.31%)
Dec 21, 2011 4.633 4.662 4.586 4.624 209,320 -0.00(-0.06%)
Dec 20, 2011 4.522 4.653 4.522 4.627 430,740 +0.11(+2.33%)
Dec 19, 2011 4.525 4.553 4.510 4.522 230,768 -0.00(-0.06%)
Dec 16, 2011 4.463 4.525 4.460 4.525 193,116 +0.07(+1.64%)
Dec 15, 2011 4.446 4.487 4.446 4.451 191,927 +0.01(+0.13%)
Dec 14, 2011 4.460 4.460 4.419 4.446 159,154 -0.03(-0.65%)
Dec 13, 2011 4.460 4.495 4.449 4.475 228,624 +0.01(+0.33%)
Dec 12, 2011 4.571 4.571 4.460 4.460 293,530 -0.11(-2.43%)
Dec 09, 2011 4.525 4.574 4.504 4.571 182,616 +0.05(+1.10%)
Dec 08, 2011 4.504 4.527 4.481 4.522 303,528 +0.00(+0.05%)
Dec 07, 2011 4.476 4.531 4.473 4.519 257,717 +0.04(+0.90%)
Dec 06, 2011 4.488 4.497 4.438 4.479 261,229 -0.02(-0.52%)
Dec 05, 2011 4.508 4.543 4.488 4.502 367,094 -0.01(-0.26%)
Dec 02, 2011 4.450 4.528 4.450 4.514 249,678 +0.06(+1.44%)
Dec 01, 2011 4.438 4.456 4.401 4.450 347,922 +0.01(+0.33%)
Nov 30, 2011 4.386 4.436 4.380 4.436 209,950 +0.08(+1.80%)
Nov 29, 2011 4.328 4.401 4.318 4.357 263,088 +0.02(+0.40%)
Nov 28, 2011 4.389 4.430 4.325 4.340 278,769 -0.02(-0.47%)
Nov 25, 2011 4.351 4.395 4.351 4.360 146,822 -0.01(-0.27%)
Nov 23, 2011 4.499 4.499 4.372 4.372 345,340 -0.13(-2.97%)
Nov 22, 2011 4.372 4.520 4.369 4.505 525,742 +0.13(+2.92%)
Nov 21, 2011 4.369 4.386 4.305 4.377 476,199 -0.01(-0.20%)
Nov 18, 2011 4.415 4.438 4.363 4.386 232,551 -0.03(-0.59%)
Nov 17, 2011 4.438 4.497 4.412 4.412 310,293 -0.03(-0.64%)
Nov 16, 2011 4.418 4.514 4.418 4.441 425,912 +0.02(+0.51%)
Nov 15, 2011 4.389 4.444 4.383 4.418 433,837 +0.03(+0.60%)
Nov 14, 2011 4.485 4.485 4.390 4.392 381,760 -0.10(-2.20%)
Nov 11, 2011 4.543 4.566 4.470 4.491 360,074 -0.03(-0.77%)
Nov 10, 2011 4.589 4.619 4.517 4.526 307,711 -0.05(-1.14%)
Nov 09, 2011 4.677 4.700 4.575 4.578 413,349 -0.11(-2.38%)
Nov 08, 2011 4.660 4.715 4.617 4.689 685,533 +0.03(+0.62%)
Nov 07, 2011 4.534 4.669 4.531 4.660 372,064 +0.12(+2.54%)
Nov 04, 2011 4.559 4.565 4.522 4.545 329,426 -0.02(-0.51%)
Nov 03, 2011 4.484 4.583 4.462 4.568 417,341 +0.08(+1.80%)
Nov 02, 2011 4.453 4.503 4.410 4.487 699,924 +0.06(+1.37%)
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.