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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.03 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jul 29, 2011 4.681 4.711 4.594 4.681 480,402 -0.04(-0.77%)
Jul 28, 2011 4.664 4.732 4.583 4.718 444,047 +0.04(+0.96%)
Jul 27, 2011 4.838 4.838 4.620 4.673 1,095,013 -0.18(-3.75%)
Jul 26, 2011 4.838 4.883 4.796 4.855 392,142 +0.02(+0.35%)
Jul 25, 2011 4.861 4.889 4.824 4.838 357,882 -0.06(-1.14%)
Jul 22, 2011 4.900 4.903 4.886 4.894 315,914 -0.03(-0.57%)
Jul 21, 2011 4.875 4.928 4.872 4.922 385,710 +0.05(+0.98%)
Jul 20, 2011 5.029 5.029 4.838 4.875 289,714 +0.04(+0.81%)
Jul 19, 2011 4.847 4.858 4.807 4.835 401,401 +0.03(+0.70%)
Jul 18, 2011 4.779 4.813 4.737 4.802 595,784 -0.02(-0.46%)
Jul 15, 2011 4.897 4.897 4.802 4.824 535,109 -0.08(-1.54%)
Jul 14, 2011 4.987 4.987 4.889 4.900 363,289 -0.06(-1.19%)
Jul 13, 2011 4.945 4.970 4.942 4.959 262,307 -0.00(-0.06%)
Jul 12, 2011 4.975 4.984 4.911 4.961 400,252 -0.01(-0.28%)
Jul 11, 2011 4.989 4.998 4.961 4.976 372,120 -0.02(-0.33%)
Jul 08, 2011 4.936 4.998 4.931 4.992 283,271 +0.01(+0.28%)
Jul 07, 2011 4.897 4.992 4.897 4.978 442,437 +0.07(+1.41%)
Jul 06, 2011 4.873 4.915 4.856 4.909 669,353 +0.05(+0.97%)
Jul 05, 2011 4.826 4.870 4.806 4.862 408,497 +0.01(+0.11%)
Jul 01, 2011 4.876 4.876 4.828 4.856 202,768 +0.01(+0.11%)
Jun 30, 2011 4.801 4.854 4.792 4.851 578,554 +0.05(+1.04%)
Jun 29, 2011 4.773 4.834 4.773 4.801 495,701 +0.03(+0.64%)
Jun 28, 2011 4.776 4.803 4.764 4.770 243,410 -0.00(-0.06%)
Jun 27, 2011 4.748 4.803 4.739 4.773 305,171 +0.03(+0.53%)
Jun 24, 2011 4.753 4.781 4.737 4.748 217,331 -0.02(-0.47%)
Jun 23, 2011 4.731 4.776 4.694 4.770 299,357 +0.04(+0.76%)
Jun 22, 2011 4.745 4.762 4.726 4.734 200,294 +0.00(+0.06%)
Jun 21, 2011 4.692 4.776 4.692 4.731 293,414 +0.03(+0.53%)
Jun 20, 2011 4.686 4.712 4.684 4.706 205,487 +0.03(+0.66%)
Jun 17, 2011 4.661 4.709 4.650 4.675 322,197 +0.03(+0.66%)
Jun 16, 2011 4.700 4.717 4.617 4.645 366,149 -0.06(-1.18%)
Jun 15, 2011 4.712 4.756 4.698 4.700 405,304 -0.07(-1.46%)
Jun 14, 2011 4.734 4.776 4.714 4.770 479,871 +0.07(+1.48%)
Jun 13, 2011 4.681 4.731 4.642 4.700 639,015 -0.01(-0.24%)
Jun 10, 2011 4.792 4.795 4.611 4.712 1,217,572 -0.08(-1.63%)
Jun 09, 2011 4.859 4.859 4.776 4.790 477,946 -0.07(-1.40%)
Jun 08, 2011 4.852 4.863 4.824 4.857 419,530 +0.00(+0.06%)
Jun 07, 2011 4.838 4.868 4.802 4.855 412,762 +0.01(+0.17%)
Jun 06, 2011 4.810 4.863 4.805 4.846 584,314 +0.05(+0.98%)
Jun 03, 2011 4.788 4.819 4.774 4.799 361,078 +0.01(+0.29%)
May 24, 2011 4.780 4.802 4.763 4.785 382,265 +0.01(+0.12%)
May 23, 2011 4.738 4.780 4.738 4.780 397,895 +0.02(+0.41%)
May 20, 2011 4.722 4.774 4.722 4.761 350,567 +0.04(+0.82%)
May 19, 2011 4.733 4.802 4.719 4.722 697,836 -0.02(-0.52%)
May 18, 2011 4.758 4.769 4.719 4.747 478,274 -0.02(-0.37%)
May 17, 2011 4.796 4.817 4.761 4.764 313,873 -0.04(-0.85%)
May 16, 2011 4.824 4.841 4.798 4.805 346,755 -0.03(-0.63%)
May 13, 2011 4.827 4.846 4.824 4.835 242,837 +0.00(+0.00%)
May 12, 2011 4.844 4.844 4.796 4.835 322,190 -0.01(-0.17%)
May 11, 2011 4.827 4.844 4.811 4.844 254,796 +0.02(+0.40%)
May 10, 2011 4.810 4.827 4.791 4.824 348,013 +0.03(+0.61%)
May 09, 2011 4.753 4.803 4.731 4.795 516,084 +0.04(+0.93%)
May 06, 2011 4.778 4.792 4.718 4.751 379,370 +0.05(+1.05%)
May 05, 2011 4.762 4.767 4.690 4.701 263,789 -0.04(-0.93%)
May 04, 2011 4.734 4.765 4.663 4.745 431,158 -0.00(-0.06%)
May 03, 2011 4.776 4.809 4.731 4.748 443,354 -0.02(-0.52%)
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.