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 (%)
May 31, 2012 4.967 4.995 4.945 4.995 145,928 +0.03(+0.56%)
May 30, 2012 5.029 5.029 4.958 4.967 255,982 -0.06(-1.17%)
May 29, 2012 5.026 5.032 5.016 5.026 96,994 +0.00(+0.06%)
May 25, 2012 5.057 5.057 4.986 5.023 188,944 -0.03(-0.67%)
May 24, 2012 4.964 5.057 4.936 5.057 297,734 +0.09(+1.86%)
May 23, 2012 4.912 4.964 4.881 4.964 201,994 +0.05(+1.07%)
May 22, 2012 4.896 4.949 4.890 4.912 200,289 +0.02(+0.38%)
May 21, 2012 4.847 4.915 4.831 4.893 209,663 +0.05(+1.08%)
May 18, 2012 4.785 4.871 4.785 4.841 223,270 +0.06(+1.16%)
May 17, 2012 4.952 4.952 4.782 4.785 533,753 -0.13(-2.64%)
May 16, 2012 4.899 4.921 4.884 4.915 230,729 +0.02(+0.44%)
May 15, 2012 4.912 4.936 4.881 4.893 216,175 -0.02(-0.50%)
May 14, 2012 4.961 4.961 4.918 4.918 231,523 -0.06(-1.24%)
May 11, 2012 4.930 4.986 4.930 4.979 198,996 +0.04(+0.81%)
May 10, 2012 4.899 4.939 4.899 4.939 177,444 +0.03(+0.63%)
May 09, 2012 4.936 4.936 4.908 4.908 224,253 -0.04(-0.86%)
May 08, 2012 4.920 4.963 4.920 4.951 268,920 -0.00(-0.06%)
May 07, 2012 4.917 4.972 4.917 4.954 366,624 +0.00(+0.00%)
May 04, 2012 4.957 4.972 4.951 4.954 209,468 -0.02(-0.37%)
May 03, 2012 4.975 4.988 4.972 4.972 264,412 -0.01(-0.18%)
May 02, 2012 5.027 5.034 4.954 4.981 428,641 +0.04(+0.81%)
May 01, 2012 4.893 4.945 4.893 4.942 253,869 +0.05(+1.07%)
Apr 30, 2012 4.877 4.890 4.874 4.890 201,530 +0.00(+0.06%)
Apr 27, 2012 4.926 4.937 4.874 4.887 558,894 -0.07(-1.48%)
Apr 26, 2012 4.914 4.963 4.914 4.960 130,331 +0.05(+1.06%)
Apr 25, 2012 4.887 4.932 4.877 4.908 362,811 +0.02(+0.38%)
Apr 24, 2012 4.862 4.902 4.858 4.890 200,058 +0.03(+0.69%)
Apr 23, 2012 4.825 4.856 4.810 4.856 267,402 +0.03(+0.57%)
Apr 20, 2012 4.819 4.850 4.819 4.828 199,013 +0.02(+0.32%)
Apr 19, 2012 4.801 4.856 4.801 4.813 277,185 +0.01(+0.26%)
Apr 18, 2012 4.804 4.813 4.792 4.801 163,683 -0.01(-0.25%)
Apr 17, 2012 4.785 4.822 4.785 4.813 274,479 +0.03(+0.64%)
Apr 16, 2012 4.785 4.807 4.758 4.782 353,345 -0.01(-0.26%)
Apr 13, 2012 4.749 4.795 4.746 4.795 302,752 +0.04(+0.77%)
Apr 12, 2012 4.758 4.801 4.753 4.758 274,580 -0.02(-0.45%)
Apr 11, 2012 4.752 4.813 4.752 4.779 451,091 +0.03(+0.65%)
Apr 10, 2012 4.807 4.825 4.746 4.749 408,404 -0.05(-1.11%)
Apr 09, 2012 4.811 4.826 4.771 4.802 311,709 -0.01(-0.19%)
Apr 05, 2012 4.838 4.860 4.809 4.811 172,256 -0.03(-0.63%)
Apr 04, 2012 4.808 4.933 4.808 4.841 583,517 -0.03(-0.56%)
Apr 03, 2012 4.924 4.924 4.869 4.869 508,520 -0.05(-1.05%)
Apr 02, 2012 4.921 4.921 4.866 4.921 255,890 +0.04(+0.81%)
Mar 30, 2012 4.845 4.911 4.845 4.881 251,713 +0.01(+0.25%)
Mar 29, 2012 4.790 4.869 4.778 4.869 386,059 +0.07(+1.46%)
Mar 28, 2012 4.771 4.835 4.768 4.799 312,958 +0.03(+0.70%)
Mar 27, 2012 4.768 4.820 4.759 4.765 547,629 -0.05(-1.01%)
Mar 26, 2012 4.851 4.872 4.799 4.814 388,754 -0.02(-0.44%)
Mar 23, 2012 4.829 4.854 4.799 4.835 393,062 +0.01(+0.25%)
Mar 22, 2012 4.835 4.921 4.823 4.823 383,627 -0.02(-0.50%)
Mar 21, 2012 4.817 4.939 4.796 4.848 524,550 +0.02(+0.44%)
Mar 20, 2012 4.762 4.854 4.747 4.826 595,699 +0.03(+0.57%)
Mar 19, 2012 4.835 4.914 4.781 4.799 1,121,183 -0.10(-2.11%)
Mar 16, 2012 5.003 5.036 4.893 4.902 666,349 -0.12(-2.48%)
Mar 15, 2012 5.073 5.073 5.006 5.027 415,504 -0.05(-0.96%)
Mar 14, 2012 5.097 5.112 5.067 5.076 298,163 -0.05(-1.01%)
Mar 13, 2012 5.073 5.149 5.073 5.128 284,223 +0.03(+0.60%)
Mar 12, 2012 5.131 5.158 5.048 5.097 392,983 -0.05(-1.06%)
Mar 09, 2012 5.240 5.240 5.128 5.152 343,858 -0.08(-1.57%)
Mar 08, 2012 5.134 5.246 5.115 5.234 271,328 +0.09(+1.75%)
Mar 07, 2012 5.035 5.168 5.035 5.144 372,183 +0.12(+2.35%)
Mar 06, 2012 5.174 5.174 5.014 5.026 581,865 -0.17(-3.20%)
Mar 05, 2012 5.186 5.195 5.108 5.192 364,323 +0.01(+0.12%)
Mar 02, 2012 5.198 5.204 5.132 5.186 356,089 -0.02(-0.35%)
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.