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 (%)
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%)
Jan 04, 2012 4.758 4.850 4.758 4.850 317,696 +0.09(+1.88%)
Dec 30, 2011 4.758 4.844 4.746 4.761 325,700 -0.02(-0.37%)
Dec 29, 2011 4.862 4.862 4.746 4.779 384,238 -0.08(-1.72%)
Dec 28, 2011 4.913 4.925 4.814 4.862 462,292 -0.05(-1.03%)
Dec 27, 2011 4.829 4.919 4.806 4.913 565,726 +0.09(+1.80%)
Dec 23, 2011 4.698 4.826 4.690 4.826 509,779 +0.24(+5.31%)
Dec 21, 2011 4.591 4.620 4.545 4.582 211,216 -0.00(-0.06%)
Dec 20, 2011 4.481 4.611 4.481 4.585 434,642 +0.10(+2.33%)
Dec 19, 2011 4.484 4.513 4.469 4.481 232,858 -0.00(-0.06%)
Dec 16, 2011 4.423 4.484 4.420 4.484 194,866 +0.07(+1.64%)
Dec 15, 2011 4.406 4.446 4.406 4.411 193,665 +0.01(+0.13%)
Dec 14, 2011 4.420 4.420 4.380 4.406 160,596 -0.03(-0.65%)
Dec 13, 2011 4.420 4.455 4.409 4.435 230,695 +0.01(+0.33%)
Dec 12, 2011 4.530 4.530 4.420 4.420 296,189 -0.11(-2.43%)
Dec 09, 2011 4.484 4.533 4.464 4.530 184,270 +0.05(+1.10%)
Dec 08, 2011 4.464 4.487 4.440 4.481 306,277 +0.00(+0.05%)
Dec 07, 2011 4.436 4.491 4.433 4.479 260,051 +0.04(+0.90%)
Dec 06, 2011 4.448 4.456 4.399 4.439 263,595 -0.02(-0.52%)
Dec 05, 2011 4.468 4.502 4.448 4.462 370,419 -0.01(-0.26%)
Dec 02, 2011 4.410 4.488 4.410 4.473 251,940 +0.06(+1.44%)
Dec 01, 2011 4.399 4.416 4.361 4.410 351,073 +0.01(+0.33%)
Nov 30, 2011 4.347 4.396 4.341 4.396 211,852 +0.08(+1.80%)
Nov 29, 2011 4.289 4.361 4.279 4.318 265,471 +0.02(+0.40%)
Nov 28, 2011 4.350 4.390 4.286 4.301 281,294 -0.02(-0.47%)
Nov 25, 2011 4.312 4.355 4.312 4.321 148,152 -0.01(-0.27%)
Nov 23, 2011 4.459 4.459 4.332 4.332 348,468 -0.13(-2.97%)
Nov 22, 2011 4.332 4.479 4.330 4.465 530,504 +0.13(+2.92%)
Nov 21, 2011 4.330 4.347 4.266 4.338 480,512 -0.01(-0.20%)
Nov 18, 2011 4.376 4.399 4.324 4.347 234,658 -0.03(-0.59%)
Nov 17, 2011 4.399 4.456 4.373 4.373 313,104 -0.03(-0.64%)
Nov 16, 2011 4.378 4.473 4.378 4.401 429,770 +0.02(+0.51%)
Nov 15, 2011 4.350 4.404 4.344 4.378 437,766 +0.03(+0.60%)
Nov 14, 2011 4.445 4.445 4.350 4.353 385,217 -0.10(-2.20%)
Nov 11, 2011 4.502 4.525 4.430 4.450 363,336 -0.03(-0.77%)
Nov 10, 2011 4.548 4.577 4.476 4.485 310,499 -0.05(-1.14%)
Nov 09, 2011 4.635 4.657 4.534 4.537 417,093 -0.11(-2.38%)
Nov 08, 2011 4.619 4.673 4.576 4.647 691,742 +0.03(+0.62%)
Nov 07, 2011 4.493 4.627 4.490 4.619 375,434 +0.11(+2.54%)
Nov 04, 2011 4.519 4.524 4.481 4.504 332,410 -0.02(-0.51%)
Nov 03, 2011 4.444 4.541 4.422 4.527 421,122 +0.08(+1.80%)
Nov 02, 2011 4.413 4.463 4.371 4.447 706,264 +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.