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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.77 +0.07 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 30, 2010 4.155 4.197 4.145 4.189 316,119 +0.04(+0.87%)
Sep 29, 2010 4.150 4.155 4.137 4.153 228,320 +0.02(+0.50%)
Sep 28, 2010 4.127 4.147 4.111 4.132 317,999 -0.00(-0.06%)
Sep 27, 2010 4.137 4.140 4.122 4.135 233,010 -0.01(-0.19%)
Sep 24, 2010 4.207 4.207 4.104 4.142 327,326 +0.00(+0.06%)
Sep 23, 2010 4.129 4.155 4.106 4.140 638,286 +0.01(+0.19%)
Sep 22, 2010 4.129 4.132 4.111 4.132 219,535 +0.02(+0.38%)
Sep 21, 2010 4.093 4.122 4.093 4.116 399,030 +0.03(+0.70%)
Sep 20, 2010 4.127 4.127 4.078 4.088 539,342 -0.03(-0.81%)
Sep 17, 2010 4.122 4.122 4.085 4.122 295,496 +0.04(+1.01%)
Sep 15, 2010 4.078 4.085 4.034 4.080 709,426 +0.00(+0.06%)
Sep 14, 2010 4.083 4.093 4.039 4.078 436,571 -0.01(-0.13%)
Sep 13, 2010 4.119 4.124 4.080 4.083 357,700 -0.02(-0.57%)
Sep 10, 2010 4.116 4.132 4.096 4.106 281,611 +0.01(+0.31%)
Sep 09, 2010 4.114 4.114 4.085 4.093 255,726 -0.01(-0.28%)
Sep 08, 2010 4.099 4.110 4.069 4.104 316,064 +0.02(+0.50%)
Sep 07, 2010 4.081 4.084 4.040 4.084 394,617 +0.01(+0.32%)
Sep 03, 2010 4.061 4.071 4.045 4.071 218,082 +0.02(+0.57%)
Sep 02, 2010 4.081 4.081 4.035 4.048 267,476 -0.02(-0.50%)
Sep 01, 2010 4.087 4.104 4.058 4.069 314,073 +0.01(+0.19%)
Aug 31, 2010 4.061 4.074 4.022 4.061 389 +0.03(+0.78%)
Aug 30, 2010 4.030 4.033 3.984 4.030 294,890 +0.01(+0.37%)
Aug 27, 2010 4.015 4.015 3.962 4.015 280,048 +0.04(+1.10%)
Aug 26, 2010 4.071 4.071 3.963 3.971 446,017 -0.09(-2.15%)
Aug 25, 2010 4.053 4.074 3.994 4.058 317,295 +0.00(+0.00%)
Aug 24, 2010 4.081 4.089 4.033 4.058 289,904 -0.04(-0.94%)
Aug 23, 2010 4.079 4.102 4.074 4.097 224,300 +0.02(+0.57%)
Aug 20, 2010 4.092 4.092 3.974 4.074 375,855 +0.00(+0.06%)
Aug 19, 2010 4.104 4.104 4.025 4.071 372,563 +0.00(+0.06%)
Aug 18, 2010 4.099 4.099 4.061 4.069 275,045 -0.01(-0.19%)
Aug 17, 2010 4.079 4.107 4.051 4.076 415,934 +0.02(+0.38%)
Aug 16, 2010 4.045 4.063 4.020 4.061 203,913 +0.02(+0.38%)
Aug 13, 2010 4.045 4.048 3.997 4.045 232,972 +0.02(+0.45%)
Aug 12, 2010 4.004 4.027 3.976 4.027 259,213 -0.01(-0.13%)
Aug 11, 2010 4.043 4.043 3.966 4.033 483,143 -0.02(-0.57%)
Aug 10, 2010 4.056 4.056 4.017 4.056 338,659 -0.02(-0.40%)
Aug 09, 2010 4.054 4.080 4.044 4.072 439,925 +0.03(+0.69%)
Aug 06, 2010 4.044 4.075 4.016 4.044 593,555 +0.01(+0.28%)
Aug 05, 2010 4.016 4.039 3.990 4.033 499,302 +0.03(+0.74%)
Aug 04, 2010 4.021 4.021 3.960 4.003 386,361 -0.01(-0.13%)
Aug 03, 2010 3.973 4.021 3.955 4.008 446,024 +0.05(+1.16%)
Aug 02, 2010 3.988 3.988 3.932 3.962 529,053 +0.01(+0.26%)
Jul 30, 2010 3.952 3.978 3.939 3.952 241,689 -0.01(-0.19%)
Jul 29, 2010 3.975 3.975 3.943 3.960 218,253 +0.01(+0.13%)
Jul 28, 2010 3.983 3.985 3.932 3.955 237,128 -0.01(-0.26%)
Jul 27, 2010 3.980 3.985 3.927 3.965 537,732 +0.05(+1.24%)
Jul 26, 2010 3.932 3.957 3.901 3.917 392,954 -0.02(-0.58%)
Jul 23, 2010 3.914 3.942 3.911 3.939 283,935 +0.02(+0.52%)
Jul 22, 2010 3.929 3.929 3.899 3.919 358,465 +0.02(+0.39%)
Jul 21, 2010 3.927 3.927 3.871 3.904 374,678 +0.01(+0.26%)
Jul 20, 2010 3.871 3.909 3.853 3.894 302,850 +0.00(+0.06%)
Jul 19, 2010 3.891 3.901 3.850 3.891 304,611 +0.02(+0.40%)
Jul 16, 2010 3.876 3.876 3.814 3.876 225,379 +0.06(+1.54%)
Jul 15, 2010 3.797 3.822 3.764 3.817 441,635 +0.05(+1.29%)
Jul 14, 2010 3.802 3.840 3.766 3.769 629,385 -0.05(-1.34%)
Jul 13, 2010 3.876 3.919 3.812 3.820 525,021 -0.04(-0.99%)
Jul 12, 2010 3.901 3.917 3.858 3.858 307,521 -0.06(-1.56%)
Jul 09, 2010 3.919 3.922 3.881 3.919 297,089 +0.03(+0.79%)
Jul 08, 2010 3.914 3.929 3.876 3.889 330,009 -0.02(-0.42%)
Jul 07, 2010 3.887 3.912 3.852 3.905 417,131 +0.03(+0.85%)
Jul 06, 2010 3.917 3.917 3.803 3.872 396,115 -0.01(-0.26%)
Jul 02, 2010 3.882 3.890 3.874 3.882 335,947 -0.02(-0.39%)
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.