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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2012 5.821 5.837 5.793 5.796 245,339 -0.04(-0.65%)
Aug 30, 2012 5.806 5.837 5.798 5.834 245,773 +0.01(+0.11%)
Aug 29, 2012 5.815 5.828 5.796 5.828 317,169 +0.02(+0.27%)
Aug 27, 2012 5.802 5.821 5.799 5.812 316,102 +0.01(+0.16%)
Aug 24, 2012 5.796 5.809 5.783 5.802 242,061 +0.00(+0.00%)
Aug 23, 2012 5.790 5.809 5.767 5.802 474,005 +0.01(+0.22%)
Aug 22, 2012 5.748 5.793 5.727 5.790 527,451 +0.05(+0.83%)
Aug 21, 2012 5.745 5.751 5.717 5.742 464,399 +0.01(+0.22%)
Aug 20, 2012 5.713 5.733 5.694 5.729 204,103 +0.02(+0.39%)
Aug 17, 2012 5.653 5.717 5.647 5.707 286,794 +0.05(+0.96%)
Aug 16, 2012 5.618 5.653 5.615 5.653 193,341 +0.04(+0.79%)
Aug 15, 2012 5.644 5.675 5.599 5.609 249,847 -0.01(-0.17%)
Aug 14, 2012 5.618 5.631 5.602 5.618 211,881 -0.03(-0.62%)
Aug 13, 2012 5.701 5.712 5.640 5.653 287,018 -0.05(-0.84%)
Aug 10, 2012 5.729 5.729 5.679 5.701 175,047 -0.01(-0.17%)
Aug 09, 2012 5.625 5.739 5.625 5.710 208,414 +0.09(+1.65%)
Aug 08, 2012 5.557 5.617 5.557 5.617 374,883 +0.01(+0.23%)
Aug 07, 2012 5.696 5.725 5.564 5.605 569,641 -0.07(-1.22%)
Aug 06, 2012 5.658 5.693 5.649 5.674 295,627 +0.00(+0.06%)
Aug 03, 2012 5.677 5.684 5.643 5.671 362,750 +0.00(+0.00%)
Aug 02, 2012 5.668 5.677 5.632 5.671 422,119 +0.03(+0.62%)
Aug 01, 2012 5.580 5.668 5.568 5.636 522,089 +0.06(+1.08%)
Jul 31, 2012 5.554 5.576 5.540 5.576 161,965 +0.02(+0.40%)
Jul 30, 2012 5.576 5.580 5.554 5.554 141,625 +0.01(+0.11%)
Jul 27, 2012 5.539 5.557 5.510 5.548 203,044 +0.01(+0.17%)
Jul 26, 2012 5.539 5.567 5.529 5.539 218,780 -0.01(-0.23%)
Jul 25, 2012 5.561 5.570 5.538 5.551 319,691 -0.01(-0.22%)
Jul 24, 2012 5.548 5.570 5.539 5.563 261,317 +0.02(+0.45%)
Jul 23, 2012 5.561 5.570 5.488 5.539 395,049 -0.03(-0.45%)
Jul 20, 2012 5.504 5.573 5.498 5.564 358,786 +0.06(+1.09%)
Jul 19, 2012 5.485 5.554 5.479 5.504 413,725 +0.02(+0.35%)
Jul 18, 2012 5.469 5.485 5.469 5.485 313,806 +0.02(+0.35%)
Jul 17, 2012 5.444 5.485 5.434 5.466 386,981 +0.02(+0.41%)
Jul 16, 2012 5.368 5.444 5.368 5.444 275,785 +0.08(+1.47%)
Jul 13, 2012 5.387 5.400 5.365 5.365 242,719 -0.01(-0.23%)
Jul 12, 2012 5.384 5.415 5.359 5.378 298,140 -0.01(-0.12%)
Jul 11, 2012 5.381 5.425 5.378 5.384 250,451 -0.00(-0.06%)
Jul 10, 2012 5.390 5.411 5.365 5.387 258,509 -0.01(-0.10%)
Jul 09, 2012 5.333 5.393 5.333 5.393 418,165 +0.04(+0.76%)
Jul 06, 2012 5.308 5.358 5.308 5.352 419,530 +0.03(+0.65%)
Jul 05, 2012 5.289 5.327 5.270 5.317 365,620 +0.05(+0.95%)
Jul 03, 2012 5.248 5.267 5.220 5.267 319,295 +0.02(+0.30%)
Jul 02, 2012 5.223 5.305 5.198 5.251 439,165 +0.08(+1.52%)
Jun 29, 2012 5.167 5.185 5.164 5.173 204,205 +0.01(+0.18%)
Jun 28, 2012 5.120 5.179 5.120 5.164 176,823 +0.03(+0.49%)
Jun 27, 2012 5.161 5.161 5.139 5.139 161,475 -0.02(-0.36%)
Jun 26, 2012 5.120 5.157 5.104 5.157 154,352 +0.03(+0.49%)
Jun 25, 2012 5.132 5.132 5.098 5.132 216,852 +0.00(+0.00%)
Jun 22, 2012 5.110 5.139 5.110 5.132 226,861 +0.02(+0.37%)
Jun 21, 2012 5.095 5.123 5.088 5.114 205,382 +0.01(+0.25%)
Jun 20, 2012 5.082 5.110 5.057 5.101 234,005 +0.02(+0.37%)
Jun 19, 2012 5.019 5.088 5.007 5.082 266,412 +0.06(+1.12%)
Jun 18, 2012 4.941 5.026 4.938 5.026 273,097 +0.05(+1.01%)
Jun 15, 2012 4.979 4.979 4.957 4.976 93,122 -0.01(-0.19%)
Jun 14, 2012 4.954 4.985 4.951 4.985 209,382 +0.03(+0.63%)
Jun 13, 2012 4.954 4.966 4.907 4.954 459,416 -0.02(-0.32%)
Jun 12, 2012 4.994 4.998 4.954 4.969 306,820 -0.03(-0.63%)
Jun 11, 2012 5.051 5.054 4.998 5.001 226,309 -0.06(-1.18%)
Jun 08, 2012 4.985 5.063 4.969 5.060 283,051 +0.05(+1.00%)
Jun 07, 2012 4.972 5.032 4.944 5.010 235,422 +0.05(+1.03%)
Jun 06, 2012 4.956 5.009 4.956 4.959 302,761 -0.00(-0.06%)
Jun 05, 2012 4.959 5.015 4.937 4.962 320,849 -0.02(-0.31%)
Jun 04, 2012 4.987 5.000 4.925 4.978 297,271 -0.00(-0.06%)
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.