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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 29, 2010 4.200 4.223 4.192 4.223 371,677 +0.04(+0.87%)
Oct 28, 2010 4.174 4.187 4.161 4.187 210,851 +0.03(+0.62%)
Oct 27, 2010 4.177 4.184 4.143 4.161 304,947 -0.01(-0.19%)
Oct 25, 2010 4.195 4.203 4.162 4.169 253,937 +0.01(+0.12%)
Oct 22, 2010 4.158 4.187 4.151 4.164 287,936 +0.02(+0.44%)
Oct 21, 2010 4.169 4.174 4.145 4.145 217,192 -0.01(-0.31%)
Oct 20, 2010 4.135 4.195 4.132 4.158 434,523 +0.04(+0.88%)
Oct 19, 2010 4.070 4.122 4.057 4.122 600,951 +0.04(+1.02%)
Oct 18, 2010 4.088 4.096 4.062 4.080 713,062 -0.03(-0.82%)
Oct 15, 2010 4.169 4.174 4.104 4.114 860,668 -0.07(-1.62%)
Oct 14, 2010 4.226 4.242 4.161 4.182 499,611 -0.05(-1.11%)
Oct 13, 2010 4.210 4.247 4.210 4.229 228,066 +0.03(+0.62%)
Oct 12, 2010 4.221 4.229 4.200 4.203 232,050 -0.02(-0.49%)
Oct 11, 2010 4.218 4.252 4.205 4.223 297,734 +0.01(+0.12%)
Oct 08, 2010 4.218 4.218 4.187 4.218 212,747 +0.03(+0.62%)
Oct 07, 2010 4.190 4.213 4.184 4.192 138,292 -0.01(-0.31%)
Oct 06, 2010 4.226 4.226 4.200 4.205 230,127 -0.01(-0.15%)
Oct 05, 2010 4.217 4.222 4.209 4.211 297,353 -0.01(-0.18%)
Oct 04, 2010 4.193 4.220 4.193 4.219 358,607 +0.03(+0.62%)
Oct 01, 2010 4.193 4.199 4.155 4.193 271,189 +0.01(+0.12%)
Sep 30, 2010 4.155 4.196 4.144 4.188 316,168 +0.04(+0.87%)
Sep 29, 2010 4.149 4.155 4.136 4.152 228,355 +0.02(+0.50%)
Sep 28, 2010 4.126 4.147 4.111 4.131 318,049 -0.00(-0.06%)
Sep 27, 2010 4.136 4.139 4.121 4.134 233,046 -0.01(-0.19%)
Sep 24, 2010 4.206 4.206 4.103 4.142 327,376 +0.00(+0.06%)
Sep 23, 2010 4.129 4.155 4.105 4.139 638,385 +0.01(+0.19%)
Sep 22, 2010 4.129 4.131 4.111 4.131 219,569 +0.02(+0.38%)
Sep 21, 2010 4.093 4.121 4.093 4.116 399,092 +0.03(+0.70%)
Sep 20, 2010 4.126 4.126 4.077 4.087 539,426 -0.03(-0.82%)
Sep 17, 2010 4.121 4.121 4.085 4.121 295,542 +0.04(+1.01%)
Sep 15, 2010 4.077 4.085 4.033 4.080 709,535 +0.00(+0.06%)
Sep 14, 2010 4.082 4.093 4.038 4.077 436,639 -0.01(-0.13%)
Sep 13, 2010 4.118 4.124 4.080 4.082 357,755 -0.02(-0.57%)
Sep 10, 2010 4.116 4.131 4.095 4.105 281,655 +0.01(+0.32%)
Sep 09, 2010 4.113 4.113 4.085 4.093 255,766 -0.01(-0.28%)
Sep 08, 2010 4.099 4.109 4.068 4.104 316,112 +0.02(+0.50%)
Sep 07, 2010 4.081 4.083 4.040 4.083 394,678 +0.01(+0.32%)
Sep 03, 2010 4.060 4.071 4.044 4.071 218,116 +0.02(+0.57%)
Sep 02, 2010 4.081 4.081 4.035 4.047 267,517 -0.02(-0.50%)
Sep 01, 2010 4.086 4.104 4.058 4.068 314,121 +0.01(+0.19%)
Aug 31, 2010 4.060 4.073 4.022 4.060 389 +0.03(+0.78%)
Aug 30, 2010 4.029 4.032 3.983 4.029 294,936 +0.01(+0.37%)
Aug 27, 2010 4.014 4.014 3.961 4.014 280,091 +0.04(+1.10%)
Aug 26, 2010 4.071 4.071 3.963 3.970 446,086 -0.09(-2.15%)
Aug 25, 2010 4.053 4.073 3.994 4.058 317,344 +0.00(+0.00%)
Aug 24, 2010 4.081 4.088 4.032 4.058 289,948 -0.04(-0.94%)
Aug 23, 2010 4.078 4.101 4.073 4.096 224,334 +0.02(+0.57%)
Aug 20, 2010 4.091 4.091 3.973 4.073 375,913 +0.00(+0.06%)
Aug 19, 2010 4.104 4.104 4.024 4.071 372,621 +0.00(+0.06%)
Aug 18, 2010 4.099 4.099 4.060 4.068 275,088 -0.01(-0.19%)
Aug 17, 2010 4.078 4.106 4.050 4.076 415,999 +0.02(+0.38%)
Aug 16, 2010 4.045 4.063 4.019 4.060 203,945 +0.02(+0.38%)
Aug 13, 2010 4.045 4.047 3.996 4.045 233,008 +0.02(+0.45%)
Aug 12, 2010 4.004 4.027 3.976 4.027 259,253 -0.01(-0.13%)
Aug 11, 2010 4.042 4.042 3.965 4.032 483,218 -0.02(-0.57%)
Aug 10, 2010 4.055 4.055 4.017 4.055 338,711 -0.02(-0.40%)
Aug 09, 2010 4.054 4.079 4.043 4.071 439,994 +0.03(+0.69%)
Aug 06, 2010 4.043 4.074 4.015 4.043 593,647 +0.01(+0.28%)
Aug 05, 2010 4.015 4.038 3.990 4.032 499,379 +0.03(+0.74%)
Aug 04, 2010 4.020 4.020 3.959 4.003 386,421 -0.01(-0.13%)
Aug 03, 2010 3.972 4.020 3.954 4.008 446,093 +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.