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 (%)
Sep 28, 2012 5.845 5.877 5.835 5.877 219,702 +0.03(+0.55%)
Sep 27, 2012 5.832 5.871 5.823 5.845 291,833 +0.01(+0.22%)
Sep 26, 2012 5.816 5.861 5.794 5.832 237,745 +0.02(+0.33%)
Sep 25, 2012 5.813 5.823 5.781 5.813 314,482 +0.00(+0.00%)
Sep 24, 2012 5.778 5.816 5.778 5.813 284,282 +0.04(+0.72%)
Sep 21, 2012 5.768 5.819 5.767 5.771 330,863 -0.00(-0.06%)
Sep 20, 2012 5.816 5.832 5.771 5.775 278,678 -0.06(-0.99%)
Sep 19, 2012 5.791 5.832 5.791 5.832 198,064 +0.04(+0.61%)
Sep 18, 2012 5.778 5.816 5.775 5.797 217,721 -0.01(-0.11%)
Sep 17, 2012 5.765 5.807 5.765 5.803 233,223 +0.04(+0.72%)
Sep 14, 2012 5.727 5.772 5.727 5.762 205,126 +0.03(+0.56%)
Sep 13, 2012 5.752 5.781 5.720 5.730 258,532 -0.02(-0.33%)
Sep 12, 2012 5.768 5.816 5.736 5.749 330,343 -0.02(-0.32%)
Sep 11, 2012 5.726 5.777 5.704 5.767 203,209 +0.03(+0.52%)
Sep 10, 2012 5.688 5.761 5.669 5.738 299,502 +0.02(+0.42%)
Sep 07, 2012 5.745 5.752 5.688 5.713 325,199 -0.03(-0.61%)
Sep 06, 2012 5.771 5.799 5.748 5.748 241,702 -0.03(-0.60%)
Sep 05, 2012 5.764 5.812 5.752 5.783 364,834 +0.01(+0.22%)
Sep 04, 2012 5.774 5.828 5.764 5.771 358,723 -0.03(-0.44%)
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%)
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.