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 5.022 5.046 4.971 5.037 314,814 +0.06(+1.15%)
Jan 30, 2012 4.941 4.980 4.911 4.980 258,848 +0.03(+0.67%)
Jan 27, 2012 4.947 4.956 4.893 4.947 222,645 +0.00(+0.06%)
Jan 26, 2012 4.914 4.959 4.907 4.944 269,769 +0.02(+0.49%)
Jan 25, 2012 4.929 4.961 4.869 4.920 496,282 -0.01(-0.16%)
Jan 24, 2012 4.917 4.959 4.896 4.927 473,721 +0.03(+0.59%)
Jan 23, 2012 4.875 4.926 4.869 4.899 327,638 +0.02(+0.49%)
Jan 20, 2012 4.875 4.914 4.844 4.875 370,549 +0.02(+0.37%)
Jan 19, 2012 4.814 4.859 4.814 4.857 183,324 +0.04(+0.75%)
Jan 18, 2012 4.790 4.853 4.775 4.820 347,523 +0.03(+0.56%)
Jan 17, 2012 4.778 4.844 4.754 4.793 391,126 +0.01(+0.19%)
Jan 13, 2012 4.793 4.811 4.760 4.784 260,229 -0.02(-0.38%)
Jan 12, 2012 4.751 4.866 4.748 4.802 400,047 +0.04(+0.82%)
Jan 11, 2012 4.751 4.805 4.724 4.763 471,918 +0.01(+0.29%)
Jan 10, 2012 4.761 4.761 4.687 4.749 519,630 +0.05(+1.14%)
Jan 09, 2012 4.794 4.834 4.690 4.696 719,386 -0.11(-2.30%)
Jan 06, 2012 4.869 4.881 4.788 4.806 965,199 -0.11(-2.25%)
Jan 05, 2012 4.854 4.929 4.833 4.917 521,308 +0.07(+1.35%)
Jan 04, 2012 4.758 4.851 4.758 4.851 317,647 +0.09(+1.88%)
Dec 30, 2011 4.759 4.845 4.746 4.761 325,650 -0.02(-0.37%)
Dec 29, 2011 4.863 4.863 4.746 4.779 384,178 -0.08(-1.72%)
Dec 28, 2011 4.914 4.926 4.815 4.863 462,220 -0.05(-1.03%)
Dec 27, 2011 4.830 4.919 4.806 4.914 565,638 +0.09(+1.80%)
Dec 23, 2011 4.699 4.827 4.690 4.827 509,700 +0.24(+5.31%)
Dec 21, 2011 4.592 4.621 4.545 4.583 211,183 -0.00(-0.06%)
Dec 20, 2011 4.482 4.612 4.482 4.586 434,575 +0.10(+2.33%)
Dec 19, 2011 4.485 4.513 4.470 4.482 232,822 -0.00(-0.06%)
Dec 16, 2011 4.424 4.485 4.420 4.485 194,836 +0.07(+1.64%)
Dec 15, 2011 4.406 4.447 4.406 4.412 193,635 +0.01(+0.13%)
Dec 14, 2011 4.421 4.421 4.380 4.406 160,571 -0.03(-0.65%)
Dec 13, 2011 4.421 4.456 4.409 4.435 230,659 +0.01(+0.33%)
Dec 12, 2011 4.531 4.531 4.421 4.421 296,143 -0.11(-2.43%)
Dec 09, 2011 4.485 4.534 4.464 4.531 184,242 +0.05(+1.10%)
Dec 08, 2011 4.464 4.487 4.441 4.482 306,230 +0.00(+0.05%)
Dec 07, 2011 4.437 4.491 4.434 4.480 260,011 +0.04(+0.90%)
Dec 06, 2011 4.448 4.457 4.399 4.440 263,554 -0.02(-0.52%)
Dec 05, 2011 4.468 4.503 4.448 4.463 370,362 -0.01(-0.26%)
Dec 02, 2011 4.411 4.489 4.411 4.474 251,901 +0.06(+1.44%)
Dec 01, 2011 4.399 4.417 4.362 4.411 351,019 +0.01(+0.33%)
Nov 30, 2011 4.347 4.396 4.342 4.396 211,819 +0.08(+1.80%)
Nov 29, 2011 4.290 4.362 4.279 4.319 265,430 +0.02(+0.40%)
Nov 28, 2011 4.350 4.391 4.287 4.301 281,251 -0.02(-0.47%)
Nov 25, 2011 4.313 4.356 4.313 4.322 148,129 -0.01(-0.27%)
Nov 23, 2011 4.460 4.460 4.333 4.333 348,414 -0.13(-2.97%)
Nov 22, 2011 4.333 4.480 4.330 4.465 530,422 +0.13(+2.92%)
Nov 21, 2011 4.330 4.347 4.267 4.339 480,438 -0.01(-0.20%)
Nov 18, 2011 4.376 4.399 4.324 4.347 234,621 -0.03(-0.59%)
Nov 17, 2011 4.399 4.457 4.373 4.373 313,056 -0.03(-0.64%)
Nov 16, 2011 4.379 4.474 4.379 4.401 429,703 +0.02(+0.51%)
Nov 15, 2011 4.350 4.405 4.345 4.379 437,699 +0.03(+0.60%)
Nov 14, 2011 4.445 4.445 4.351 4.353 385,158 -0.10(-2.20%)
Nov 11, 2011 4.503 4.526 4.431 4.451 363,280 -0.03(-0.77%)
Nov 10, 2011 4.549 4.578 4.477 4.486 310,451 -0.05(-1.14%)
Nov 09, 2011 4.635 4.658 4.535 4.537 417,029 -0.11(-2.38%)
Nov 08, 2011 4.619 4.674 4.576 4.648 691,635 +0.03(+0.62%)
Nov 07, 2011 4.494 4.628 4.491 4.619 375,376 +0.11(+2.54%)
Nov 04, 2011 4.519 4.525 4.482 4.505 332,359 -0.02(-0.51%)
Nov 03, 2011 4.445 4.542 4.422 4.528 421,057 +0.08(+1.80%)
Nov 02, 2011 4.413 4.463 4.371 4.448 706,155 +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.