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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.74 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 9, 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, 2011 4.510 4.521 4.493 4.521 386,588 +0.01(+0.30%)
Jan 28, 2011 4.475 4.521 4.471 4.508 619,993 +0.02(+0.44%)
Jan 27, 2011 4.475 4.494 4.442 4.488 600,210 +0.01(+0.23%)
Jan 26, 2011 4.437 4.480 4.374 4.478 859,019 +0.05(+1.11%)
Jan 25, 2011 4.388 4.429 4.374 4.429 590,771 +0.05(+1.06%)
Jan 24, 2011 4.314 4.399 4.314 4.382 848,581 +0.09(+2.18%)
Jan 21, 2011 4.281 4.301 4.268 4.289 196,685 +0.01(+0.30%)
Jan 20, 2011 4.309 4.317 4.260 4.276 404,564 -0.03(-0.76%)
Jan 19, 2011 4.311 4.333 4.303 4.309 237,373 -0.04(-0.82%)
Jan 18, 2011 4.325 4.347 4.311 4.344 224,468 +0.02(+0.44%)
Jan 14, 2011 4.303 4.331 4.284 4.325 441,912 +0.03(+0.63%)
Jan 13, 2011 4.298 4.298 4.262 4.298 380,067 +0.02(+0.38%)
Jan 12, 2011 4.298 4.298 4.249 4.281 326,601 -0.00(-0.06%)
Jan 11, 2011 4.257 4.290 4.222 4.284 506,830 +0.03(+0.68%)
Jan 10, 2011 4.301 4.301 4.171 4.255 561,874 +0.04(+0.96%)
Jan 07, 2011 4.193 4.215 4.158 4.215 454,048 +0.03(+0.71%)
Jan 06, 2011 4.201 4.223 4.166 4.185 606,958 -0.03(-0.71%)
Jan 05, 2011 4.228 4.236 4.193 4.215 459,183 -0.05(-1.08%)
Jan 04, 2011 4.242 4.266 4.223 4.261 349,553 +0.02(+0.45%)
Jan 03, 2011 4.212 4.242 4.180 4.242 743,636 +0.05(+1.23%)
Dec 31, 2010 4.163 4.190 4.145 4.190 556,436 +0.03(+0.78%)
Dec 30, 2010 4.131 4.177 4.131 4.158 341,639 +0.02(+0.46%)
Dec 29, 2010 4.155 4.185 4.117 4.139 596,323 +0.02(+0.46%)
Dec 28, 2010 4.091 4.138 4.091 4.120 590,796 +0.01(+0.19%)
Dec 27, 2010 4.046 4.112 4.046 4.112 610,531 +0.07(+1.76%)
Dec 23, 2010 4.046 4.078 4.012 4.041 605,243 -0.01(-0.33%)
Dec 22, 2010 4.057 4.083 4.041 4.054 847,165 +0.03(+0.65%)
Dec 21, 2010 4.038 4.038 3.967 4.028 721,891 -0.01(-0.33%)
Dec 20, 2010 4.175 4.175 4.001 4.041 700,502 -0.12(-2.85%)
Dec 17, 2010 4.123 4.162 4.120 4.160 915,038 +0.04(+1.02%)
Dec 16, 2010 3.957 4.117 3.957 4.117 1,018,051 +0.16(+3.99%)
Dec 15, 2010 3.888 3.959 3.846 3.959 1,040,070 +0.08(+2.18%)
Dec 14, 2010 3.814 3.875 3.791 3.875 1,469,097 +0.01(+0.27%)
Dec 13, 2010 3.901 3.901 3.785 3.864 3,163,709 -0.01(-0.34%)
Dec 10, 2010 3.978 3.978 3.841 3.878 2,154,497 -0.13(-3.22%)
Dec 09, 2010 4.054 4.057 3.936 4.007 1,242,391 -0.04(-0.94%)
Dec 08, 2010 4.123 4.123 4.045 4.045 804,668 -0.08(-2.03%)
Dec 07, 2010 4.128 4.128 4.089 4.128 555,729 +0.01(+0.13%)
Dec 06, 2010 4.113 4.131 4.102 4.123 410,338 +0.02(+0.45%)
Dec 03, 2010 4.045 4.105 4.018 4.105 702,629 +0.04(+1.10%)
Dec 02, 2010 4.141 4.147 4.050 4.060 1,014,990 -0.10(-2.45%)
Dec 01, 2010 4.202 4.202 4.142 4.162 535,954 -0.01(-0.31%)
Nov 30, 2010 4.191 4.191 4.152 4.175 252,777 -0.01(-0.31%)
Nov 29, 2010 4.196 4.199 4.157 4.189 158,993 +0.00(+0.00%)
Nov 26, 2010 4.204 4.204 4.181 4.189 82,319 +0.00(+0.06%)
Nov 24, 2010 4.183 4.186 4.186 4.186 330,284 +0.01(+0.19%)
Nov 23, 2010 4.170 4.202 4.126 4.178 450,009 +0.00(+0.00%)
Nov 22, 2010 4.155 4.181 4.086 4.178 657,581 +0.04(+1.08%)
Nov 19, 2010 4.136 4.136 4.092 4.134 293,547 -0.00(-0.03%)
Nov 18, 2010 4.136 4.160 4.076 4.135 581,747 +0.02(+0.41%)
Nov 17, 2010 4.008 4.118 3.982 4.118 557,995 +0.12(+2.88%)
Nov 16, 2010 4.110 4.123 3.788 4.003 2,406,116 -0.15(-3.72%)
Nov 15, 2010 4.173 4.209 4.141 4.157 496,501 +0.01(+0.13%)
Nov 12, 2010 4.278 4.283 4.123 4.152 762,935 -0.13(-3.00%)
Nov 11, 2010 4.364 4.372 4.246 4.280 445,161 -0.09(-2.15%)
Nov 10, 2010 4.335 4.374 4.333 4.374 562,987 +0.03(+0.60%)
Nov 09, 2010 4.319 4.348 4.314 4.348 634,535 +0.04(+0.95%)
Nov 08, 2010 4.258 4.313 4.258 4.307 375,434 +0.04(+0.98%)
Nov 05, 2010 4.247 4.266 4.229 4.266 379,743 +0.04(+0.96%)
Nov 04, 2010 4.201 4.237 4.201 4.225 328,937 +0.03(+0.77%)
Nov 03, 2010 4.234 4.240 4.182 4.193 558,622 -0.04(-0.86%)
Nov 02, 2010 4.221 4.245 4.221 4.229 274,586 +0.01(+0.25%)
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.