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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 3.737 3.744 3.707 3.707 238,444 -0.03(-0.73%)
Apr 29, 2010 3.709 3.737 3.702 3.734 302,933 +0.02(+0.53%)
Apr 28, 2010 3.744 3.759 3.697 3.714 295,218 +0.01(+0.27%)
Apr 27, 2010 3.764 3.769 3.692 3.705 431,624 -0.05(-1.45%)
Apr 26, 2010 3.761 3.771 3.734 3.759 283,572 +0.01(+0.40%)
Apr 23, 2010 3.729 3.752 3.707 3.744 292,036 +0.03(+0.73%)
Apr 22, 2010 3.697 3.724 3.697 3.717 207,114 +0.01(+0.37%)
Apr 21, 2010 3.707 3.719 3.685 3.703 251,550 +0.02(+0.43%)
Apr 20, 2010 3.690 3.707 3.660 3.687 519,655 +0.07(+2.05%)
Apr 19, 2010 3.618 3.667 3.554 3.613 796,908 -0.03(-0.95%)
Apr 16, 2010 3.687 3.692 3.618 3.648 761,845 -0.05(-1.40%)
Apr 15, 2010 3.747 3.759 3.680 3.700 598,835 -0.06(-1.71%)
Apr 14, 2010 3.754 3.764 3.737 3.764 280,224 +0.01(+0.20%)
Apr 13, 2010 3.784 3.789 3.749 3.756 362,052 -0.01(-0.39%)
Apr 12, 2010 3.742 3.774 3.729 3.771 325,077 +0.04(+0.99%)
Apr 09, 2010 3.747 3.776 3.727 3.734 228,723 -0.01(-0.33%)
Apr 08, 2010 3.759 3.789 3.732 3.747 345,356 -0.02(-0.61%)
Apr 07, 2010 3.743 3.782 3.728 3.770 723,227 +0.03(+0.92%)
Apr 06, 2010 3.730 3.748 3.713 3.735 537,582 +0.00(+0.07%)
Apr 05, 2010 3.706 3.745 3.694 3.733 411,203 +0.03(+0.73%)
Apr 01, 2010 3.681 3.706 3.706 3.706 337,152 +0.02(+0.60%)
Mar 31, 2010 3.659 3.684 3.630 3.684 529,939 +0.03(+0.94%)
Mar 30, 2010 3.649 3.664 3.635 3.649 273,284 +0.02(+0.49%)
Mar 29, 2010 3.676 3.681 3.625 3.632 579,978 -0.05(-1.41%)
Mar 26, 2010 3.669 3.684 3.664 3.684 381,482 +0.00(+0.13%)
Mar 25, 2010 3.672 3.679 3.652 3.679 330,209 +0.02(+0.67%)
Mar 24, 2010 3.652 3.676 3.642 3.654 468,050 +0.00(+0.07%)
Mar 23, 2010 3.659 3.659 3.632 3.652 250,131 +0.01(+0.40%)
Mar 22, 2010 3.595 3.640 3.595 3.637 309,455 +0.02(+0.68%)
Mar 19, 2010 3.617 3.620 3.600 3.613 421,289 +0.00(+0.00%)
Mar 18, 2010 3.603 3.627 3.590 3.613 453,958 +0.01(+0.27%)
Mar 17, 2010 3.610 3.610 3.593 3.603 476,785 -0.00(-0.11%)
Mar 16, 2010 3.630 3.640 3.593 3.607 677,586 -0.03(-0.70%)
Mar 15, 2010 3.622 3.637 3.615 3.632 639,171 -0.00(-0.07%)
Mar 12, 2010 3.647 3.657 3.630 3.635 387,085 -0.00(-0.13%)
Mar 11, 2010 3.672 3.681 3.625 3.640 453,029 -0.01(-0.24%)
Mar 10, 2010 3.642 3.654 3.610 3.648 753,420 -0.00(-0.02%)
Mar 09, 2010 3.625 3.649 3.610 3.649 457,085 +0.03(+0.78%)
Mar 08, 2010 3.645 3.645 3.609 3.621 316,200 -0.01(-0.27%)
Mar 05, 2010 3.618 3.633 3.616 3.631 301,698 +0.02(+0.47%)
Mar 04, 2010 3.640 3.640 3.609 3.614 228,020 -0.01(-0.34%)
Mar 03, 2010 3.643 3.648 3.599 3.626 303,052 -0.01(-0.27%)
Mar 02, 2010 3.616 3.643 3.584 3.635 346,529 +0.05(+1.50%)
Mar 01, 2010 3.672 3.672 3.555 3.582 559,440 -0.03(-0.94%)
Feb 26, 2010 3.575 3.626 3.570 3.616 297,236 +0.02(+0.47%)
Feb 25, 2010 3.592 3.614 3.528 3.599 399,340 +0.01(+0.34%)
Feb 24, 2010 3.570 3.596 3.555 3.587 388,505 +0.02(+0.48%)
Feb 23, 2010 3.594 3.594 3.475 3.570 615,680 +0.01(+0.21%)
Feb 22, 2010 3.621 3.633 3.560 3.562 388,267 -0.04(-1.22%)
Feb 19, 2010 3.540 3.643 3.540 3.606 412,772 +0.06(+1.72%)
Feb 18, 2010 3.487 3.582 3.487 3.545 533,975 +0.05(+1.54%)
Feb 17, 2010 3.455 3.492 3.440 3.492 410,984 +0.04(+1.27%)
Feb 16, 2010 3.467 3.504 3.448 3.448 404,483 -0.02(-0.49%)
Feb 12, 2010 3.531 3.465 3.465 3.465 553,665 -0.08(-2.13%)
Feb 11, 2010 3.582 3.584 3.527 3.540 600,940 -0.05(-1.29%)
Feb 10, 2010 3.570 3.618 3.560 3.587 530,953 +0.01(+0.34%)
Feb 09, 2010 3.584 3.608 3.553 3.575 450,478 +0.01(+0.25%)
Feb 08, 2010 3.629 3.629 3.566 3.566 581,652 +0.01(+0.20%)
Feb 05, 2010 3.614 3.616 3.493 3.558 911,622 -0.05(-1.34%)
Feb 04, 2010 3.541 3.631 3.537 3.607 1,240,952 +0.02(+0.68%)
Feb 03, 2010 3.604 3.612 3.561 3.583 412,991 +0.01(+0.27%)
Feb 02, 2010 3.544 3.573 3.508 3.573 856,481 +0.02(+0.61%)
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.