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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Official Closing Price Updated: 6:30 PM 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 (%)
May 31, 2012 5.012 5.040 4.990 5.040 144,618 +0.03(+0.56%)
May 30, 2012 5.074 5.074 5.003 5.012 253,684 -0.06(-1.17%)
May 29, 2012 5.071 5.077 5.062 5.071 96,123 +0.00(+0.06%)
May 25, 2012 5.102 5.102 5.031 5.068 187,248 -0.03(-0.67%)
May 24, 2012 5.009 5.102 4.981 5.102 295,061 +0.09(+1.86%)
May 23, 2012 4.956 5.009 4.925 5.009 200,181 +0.05(+1.07%)
May 22, 2012 4.940 4.993 4.934 4.956 198,491 +0.02(+0.38%)
May 21, 2012 4.891 4.959 4.875 4.937 207,781 +0.05(+1.08%)
May 18, 2012 4.828 4.916 4.828 4.884 221,266 +0.06(+1.16%)
May 17, 2012 4.996 4.996 4.825 4.828 528,962 -0.13(-2.64%)
May 16, 2012 4.944 4.965 4.928 4.959 228,658 +0.02(+0.44%)
May 15, 2012 4.956 4.981 4.925 4.937 214,235 -0.02(-0.50%)
May 14, 2012 5.006 5.006 4.962 4.962 229,445 -0.06(-1.24%)
May 11, 2012 4.975 5.031 4.975 5.025 197,210 +0.04(+0.81%)
May 10, 2012 4.944 4.984 4.944 4.984 175,851 +0.03(+0.63%)
May 09, 2012 4.981 4.981 4.953 4.953 222,239 -0.04(-0.86%)
May 08, 2012 4.965 5.008 4.965 4.996 266,506 -0.00(-0.06%)
May 07, 2012 4.962 5.017 4.962 4.999 363,333 +0.00(+0.00%)
May 04, 2012 5.002 5.017 4.996 4.999 207,588 -0.02(-0.37%)
May 03, 2012 5.020 5.033 5.017 5.017 262,039 -0.01(-0.18%)
May 02, 2012 5.073 5.079 4.999 5.027 424,793 +0.04(+0.81%)
May 01, 2012 4.937 4.990 4.937 4.986 251,591 +0.05(+1.07%)
Apr 30, 2012 4.922 4.934 4.918 4.934 199,721 +0.00(+0.06%)
Apr 27, 2012 4.971 4.982 4.918 4.931 553,877 -0.07(-1.48%)
Apr 26, 2012 4.959 5.008 4.959 5.005 129,161 +0.05(+1.06%)
Apr 25, 2012 4.931 4.977 4.922 4.952 359,554 +0.02(+0.38%)
Apr 24, 2012 4.906 4.946 4.902 4.934 198,262 +0.03(+0.69%)
Apr 23, 2012 4.869 4.900 4.854 4.900 265,002 +0.03(+0.57%)
Apr 20, 2012 4.863 4.894 4.863 4.872 197,227 +0.02(+0.32%)
Apr 19, 2012 4.844 4.900 4.844 4.857 274,697 +0.01(+0.26%)
Apr 18, 2012 4.847 4.857 4.835 4.844 162,214 -0.01(-0.25%)
Apr 17, 2012 4.829 4.866 4.829 4.857 272,015 +0.03(+0.64%)
Apr 16, 2012 4.829 4.850 4.801 4.826 350,174 -0.01(-0.26%)
Apr 13, 2012 4.792 4.838 4.789 4.838 300,035 +0.04(+0.77%)
Apr 12, 2012 4.801 4.844 4.796 4.801 272,115 -0.02(-0.45%)
Apr 11, 2012 4.795 4.857 4.795 4.823 447,042 +0.03(+0.65%)
Apr 10, 2012 4.850 4.869 4.789 4.792 404,738 -0.05(-1.11%)
Apr 09, 2012 4.855 4.870 4.815 4.845 308,911 -0.01(-0.19%)
Apr 05, 2012 4.882 4.904 4.853 4.855 170,709 -0.03(-0.63%)
Apr 04, 2012 4.852 4.977 4.852 4.885 578,279 -0.03(-0.56%)
Apr 03, 2012 4.968 4.968 4.913 4.913 503,955 -0.05(-1.05%)
Apr 02, 2012 4.965 4.965 4.910 4.965 253,592 +0.04(+0.81%)
Mar 30, 2012 4.888 4.956 4.888 4.925 249,453 +0.01(+0.25%)
Mar 29, 2012 4.833 4.913 4.821 4.913 382,594 +0.07(+1.46%)
Mar 28, 2012 4.815 4.879 4.812 4.842 310,148 +0.03(+0.70%)
Mar 27, 2012 4.812 4.864 4.802 4.809 542,713 -0.05(-1.01%)
Mar 26, 2012 4.895 4.916 4.842 4.858 385,264 -0.02(-0.44%)
Mar 23, 2012 4.873 4.898 4.842 4.879 389,534 +0.01(+0.25%)
Mar 22, 2012 4.879 4.965 4.867 4.867 380,184 -0.02(-0.50%)
Mar 21, 2012 4.861 4.984 4.839 4.891 519,841 +0.02(+0.44%)
Mar 20, 2012 4.805 4.898 4.790 4.870 590,352 +0.03(+0.57%)
Mar 19, 2012 4.879 4.959 4.824 4.842 1,111,118 -0.10(-2.11%)
Mar 16, 2012 5.048 5.082 4.938 4.947 660,368 -0.13(-2.48%)
Mar 15, 2012 5.119 5.119 5.051 5.073 411,774 -0.05(-0.96%)
Mar 14, 2012 5.143 5.159 5.113 5.122 295,487 -0.05(-1.01%)
Mar 13, 2012 5.119 5.195 5.119 5.174 281,672 +0.03(+0.60%)
Mar 12, 2012 5.177 5.205 5.094 5.143 389,456 -0.06(-1.06%)
Mar 09, 2012 5.288 5.288 5.174 5.199 340,771 -0.08(-1.57%)
Mar 08, 2012 5.180 5.294 5.162 5.281 268,892 +0.09(+1.75%)
Mar 07, 2012 5.081 5.215 5.081 5.190 368,842 +0.12(+2.35%)
Mar 06, 2012 5.221 5.221 5.059 5.071 576,641 -0.17(-3.20%)
Mar 05, 2012 5.233 5.242 5.154 5.239 361,052 +0.01(+0.12%)
Mar 02, 2012 5.245 5.251 5.178 5.233 352,892 -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.