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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 29, 2011 4.723 4.753 4.635 4.723 476,164 -0.04(-0.77%)
Jul 28, 2011 4.706 4.774 4.624 4.760 440,129 +0.05(+0.96%)
Jul 27, 2011 4.881 4.881 4.661 4.714 1,085,351 -0.18(-3.75%)
Jul 26, 2011 4.881 4.926 4.839 4.898 388,682 +0.02(+0.35%)
Jul 25, 2011 4.904 4.932 4.867 4.881 354,724 -0.06(-1.14%)
Jul 22, 2011 4.943 4.946 4.929 4.938 313,127 -0.03(-0.57%)
Jul 21, 2011 4.918 4.972 4.915 4.966 382,306 +0.05(+0.98%)
Jul 20, 2011 5.073 5.073 4.881 4.918 287,158 +0.04(+0.81%)
Jul 19, 2011 4.890 4.901 4.850 4.878 397,860 +0.03(+0.70%)
Jul 18, 2011 4.822 4.856 4.779 4.844 590,527 -0.02(-0.46%)
Jul 15, 2011 4.941 4.941 4.844 4.867 530,388 -0.08(-1.54%)
Jul 14, 2011 5.031 5.031 4.932 4.943 360,084 -0.06(-1.19%)
Jul 13, 2011 4.989 5.014 4.986 5.003 259,993 -0.00(-0.06%)
Jul 12, 2011 5.020 5.028 4.955 5.006 396,720 -0.01(-0.28%)
Jul 11, 2011 5.034 5.042 5.006 5.020 368,837 -0.02(-0.33%)
Jul 08, 2011 4.980 5.042 4.974 5.037 280,772 +0.01(+0.28%)
Jul 07, 2011 4.941 5.037 4.941 5.023 438,533 +0.07(+1.41%)
Jul 06, 2011 4.916 4.959 4.900 4.953 663,447 +0.05(+0.97%)
Jul 05, 2011 4.869 4.914 4.849 4.905 404,892 +0.01(+0.11%)
Jul 01, 2011 4.919 4.919 4.871 4.900 200,979 +0.01(+0.11%)
Jun 30, 2011 4.843 4.897 4.835 4.894 573,449 +0.05(+1.04%)
Jun 29, 2011 4.815 4.877 4.815 4.843 491,327 +0.03(+0.64%)
Jun 28, 2011 4.818 4.845 4.807 4.812 241,262 -0.00(-0.06%)
Jun 27, 2011 4.790 4.846 4.782 4.815 302,478 +0.03(+0.53%)
Jun 24, 2011 4.796 4.824 4.779 4.790 215,413 -0.02(-0.47%)
Jun 23, 2011 4.773 4.818 4.735 4.812 296,716 +0.04(+0.76%)
Jun 22, 2011 4.787 4.804 4.768 4.776 198,527 +0.00(+0.06%)
Jun 21, 2011 4.734 4.818 4.734 4.773 290,825 +0.03(+0.53%)
Jun 20, 2011 4.727 4.753 4.725 4.748 203,674 +0.03(+0.66%)
Jun 17, 2011 4.703 4.751 4.692 4.717 319,354 +0.03(+0.66%)
Jun 16, 2011 4.742 4.759 4.658 4.686 362,919 -0.06(-1.18%)
Jun 15, 2011 4.753 4.798 4.739 4.742 401,728 -0.07(-1.46%)
Jun 14, 2011 4.776 4.818 4.756 4.812 475,637 +0.07(+1.48%)
Jun 13, 2011 4.723 4.773 4.683 4.742 633,376 -0.01(-0.24%)
Jun 10, 2011 4.835 4.838 4.652 4.753 1,206,829 -0.08(-1.63%)
Jun 09, 2011 4.902 4.902 4.818 4.832 473,729 -0.07(-1.40%)
Jun 08, 2011 4.895 4.906 4.867 4.901 415,828 +0.00(+0.06%)
Jun 07, 2011 4.881 4.912 4.845 4.898 409,120 +0.01(+0.17%)
Jun 06, 2011 4.853 4.906 4.848 4.889 579,158 +0.05(+0.98%)
Jun 03, 2011 4.831 4.862 4.817 4.842 357,892 +0.01(+0.29%)
May 24, 2011 4.822 4.845 4.806 4.828 378,892 +0.01(+0.12%)
May 23, 2011 4.781 4.822 4.781 4.822 394,384 +0.02(+0.41%)
May 20, 2011 4.764 4.817 4.764 4.803 347,474 +0.04(+0.82%)
May 19, 2011 4.775 4.845 4.761 4.764 691,679 -0.03(-0.52%)
May 18, 2011 4.800 4.811 4.761 4.789 474,054 -0.02(-0.37%)
May 17, 2011 4.839 4.860 4.803 4.807 311,103 -0.04(-0.85%)
May 16, 2011 4.867 4.884 4.841 4.848 343,696 -0.03(-0.63%)
May 13, 2011 4.870 4.889 4.867 4.878 240,694 +0.00(+0.00%)
May 12, 2011 4.887 4.887 4.839 4.878 319,347 -0.01(-0.17%)
May 11, 2011 4.870 4.887 4.854 4.887 252,548 +0.02(+0.40%)
May 10, 2011 4.853 4.870 4.834 4.867 344,942 +0.03(+0.61%)
May 09, 2011 4.796 4.846 4.774 4.837 511,530 +0.04(+0.93%)
May 06, 2011 4.821 4.835 4.760 4.793 376,023 +0.05(+1.05%)
May 05, 2011 4.804 4.810 4.732 4.743 261,461 -0.04(-0.93%)
May 04, 2011 4.776 4.807 4.704 4.787 427,353 -0.00(-0.06%)
May 03, 2011 4.818 4.851 4.774 4.790 439,442 -0.02(-0.52%)
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.