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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 5.915 5.953 5.896 5.899 201,387 -0.04(-0.76%)
Nov 29, 2012 5.867 5.957 5.851 5.944 292,134 +0.05(+0.93%)
Nov 28, 2012 5.921 5.925 5.822 5.889 444,865 -0.03(-0.49%)
Nov 27, 2012 5.857 5.928 5.857 5.918 409,153 +0.03(+0.54%)
Nov 26, 2012 5.835 5.892 5.822 5.886 361,112 +0.08(+1.32%)
Nov 23, 2012 5.771 5.819 5.763 5.809 149,000 +0.01(+0.22%)
Nov 21, 2012 5.768 5.803 5.759 5.796 248,281 +0.01(+0.22%)
Nov 20, 2012 5.787 5.819 5.726 5.784 184,263 -0.01(-0.11%)
Nov 19, 2012 5.771 5.806 5.745 5.790 499,064 +0.06(+1.01%)
Nov 16, 2012 5.463 5.755 5.463 5.732 606,171 +0.23(+4.20%)
Nov 15, 2012 5.585 5.649 5.421 5.501 1,215,287 -0.08(-1.49%)
Nov 14, 2012 5.771 5.800 5.578 5.585 846,845 -0.22(-3.76%)
Nov 13, 2012 5.819 5.867 5.790 5.803 312,090 -0.03(-0.55%)
Nov 12, 2012 5.806 5.873 5.784 5.835 292,374 +0.03(+0.50%)
Nov 09, 2012 5.832 5.837 5.806 5.806 239,825 -0.04(-0.60%)
Nov 08, 2012 5.835 5.884 5.832 5.841 240,405 +0.01(+0.12%)
Nov 07, 2012 5.828 5.911 5.802 5.834 579,848 -0.04(-0.65%)
Nov 06, 2012 5.866 5.907 5.863 5.872 390,821 +0.01(+0.16%)
Nov 05, 2012 5.856 5.942 5.856 5.863 289,480 +0.00(+0.00%)
Nov 02, 2012 5.844 5.888 5.844 5.863 255,826 -0.01(-0.11%)
Nov 01, 2012 5.818 5.872 5.818 5.869 297,448 +0.08(+1.36%)
Oct 31, 2012 5.789 5.856 5.767 5.790 406,015 -0.05(-0.81%)
Oct 26, 2012 5.853 5.837 5.837 5.837 413,964 -0.05(-0.92%)
Oct 25, 2012 5.968 5.977 5.879 5.891 319,716 -0.08(-1.28%)
Oct 24, 2012 5.952 5.984 5.914 5.968 392,585 +0.01(+0.21%)
Oct 23, 2012 5.949 5.987 5.918 5.955 498,242 +0.11(+1.80%)
Oct 19, 2012 5.805 5.853 5.796 5.850 428,473 +0.04(+0.66%)
Oct 18, 2012 5.799 5.818 5.799 5.812 250,685 +0.01(+0.22%)
Oct 17, 2012 5.793 5.821 5.778 5.799 338,835 +0.03(+0.55%)
Oct 16, 2012 5.793 5.821 5.749 5.767 416,422 -0.02(-0.39%)
Oct 15, 2012 5.812 5.831 5.745 5.789 591,100 -0.04(-0.66%)
Oct 12, 2012 5.796 5.895 5.796 5.828 977,471 +0.12(+2.12%)
Oct 11, 2012 5.522 5.726 5.522 5.707 647,887 +0.18(+3.35%)
Oct 10, 2012 5.742 5.742 5.496 5.522 2,798,593 -0.28(-4.78%)
Oct 09, 2012 6.060 6.064 5.789 5.799 959,114 -0.26(-4.35%)
Oct 08, 2012 6.063 6.072 6.021 6.063 271,154 +0.01(+0.10%)
Oct 05, 2012 5.939 6.056 5.939 6.056 218,343 +0.12(+1.97%)
Oct 04, 2012 5.895 5.939 5.882 5.939 228,512 +0.04(+0.70%)
Oct 03, 2012 5.917 5.939 5.888 5.898 224,685 -0.02(-0.27%)
Oct 02, 2012 5.866 5.918 5.866 5.914 289,442 +0.05(+0.86%)
Oct 01, 2012 5.835 5.869 5.835 5.863 338,212 +0.04(+0.65%)
Sep 28, 2012 5.793 5.825 5.784 5.825 221,658 +0.03(+0.55%)
Sep 27, 2012 5.781 5.819 5.771 5.793 294,430 +0.01(+0.22%)
Sep 26, 2012 5.765 5.809 5.743 5.781 239,861 +0.02(+0.33%)
Sep 25, 2012 5.762 5.771 5.730 5.762 317,281 +0.00(+0.00%)
Sep 24, 2012 5.727 5.765 5.727 5.762 286,813 +0.04(+0.72%)
Sep 21, 2012 5.717 5.768 5.716 5.721 333,808 -0.00(-0.06%)
Sep 20, 2012 5.765 5.781 5.721 5.724 281,158 -0.06(-0.99%)
Sep 19, 2012 5.740 5.781 5.740 5.781 199,827 +0.03(+0.61%)
Sep 18, 2012 5.727 5.765 5.724 5.746 219,659 -0.01(-0.11%)
Sep 17, 2012 5.714 5.755 5.714 5.752 235,299 +0.04(+0.72%)
Sep 14, 2012 5.676 5.721 5.676 5.711 206,952 +0.03(+0.56%)
Sep 13, 2012 5.702 5.730 5.670 5.679 260,833 -0.02(-0.33%)
Sep 12, 2012 5.717 5.765 5.686 5.698 333,284 -0.02(-0.32%)
Sep 11, 2012 5.676 5.726 5.654 5.717 205,018 +0.03(+0.52%)
Sep 10, 2012 5.638 5.710 5.619 5.687 302,168 +0.02(+0.42%)
Sep 07, 2012 5.695 5.701 5.638 5.663 328,093 -0.03(-0.61%)
Sep 06, 2012 5.720 5.748 5.698 5.698 243,853 -0.03(-0.60%)
Sep 05, 2012 5.713 5.761 5.701 5.732 368,082 +0.01(+0.22%)
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.