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 (%)
Nov 30, 2011 4.347 4.396 4.341 4.396 211,852 +0.08(+1.80%)
Nov 29, 2011 4.289 4.361 4.279 4.318 265,471 +0.02(+0.40%)
Nov 28, 2011 4.350 4.390 4.286 4.301 281,294 -0.02(-0.47%)
Nov 25, 2011 4.312 4.355 4.312 4.321 148,152 -0.01(-0.27%)
Nov 23, 2011 4.459 4.459 4.332 4.332 348,468 -0.13(-2.97%)
Nov 22, 2011 4.332 4.479 4.330 4.465 530,504 +0.13(+2.92%)
Nov 21, 2011 4.330 4.347 4.266 4.338 480,512 -0.01(-0.20%)
Nov 18, 2011 4.376 4.399 4.324 4.347 234,658 -0.03(-0.59%)
Nov 17, 2011 4.399 4.456 4.373 4.373 313,104 -0.03(-0.64%)
Nov 16, 2011 4.378 4.473 4.378 4.401 429,770 +0.02(+0.51%)
Nov 15, 2011 4.350 4.404 4.344 4.378 437,766 +0.03(+0.60%)
Nov 14, 2011 4.445 4.445 4.350 4.353 385,217 -0.10(-2.20%)
Nov 11, 2011 4.502 4.525 4.430 4.450 363,336 -0.03(-0.77%)
Nov 10, 2011 4.548 4.577 4.476 4.485 310,499 -0.05(-1.14%)
Nov 09, 2011 4.635 4.657 4.534 4.537 417,093 -0.11(-2.38%)
Nov 08, 2011 4.619 4.673 4.576 4.647 691,742 +0.03(+0.62%)
Nov 07, 2011 4.493 4.627 4.490 4.619 375,434 +0.11(+2.54%)
Nov 04, 2011 4.519 4.524 4.481 4.504 332,410 -0.02(-0.51%)
Nov 03, 2011 4.444 4.541 4.422 4.527 421,122 +0.08(+1.80%)
Nov 02, 2011 4.413 4.463 4.371 4.447 706,264 +0.06(+1.37%)
Nov 01, 2011 4.361 4.393 4.310 4.387 409,009 +0.02(+0.46%)
Oct 31, 2011 4.393 4.441 4.350 4.367 387,868 -0.05(-1.10%)
Oct 28, 2011 4.321 4.433 4.321 4.416 302,916 +0.09(+1.98%)
Oct 27, 2011 4.373 4.418 4.330 4.330 467,264 -0.00(-0.07%)
Oct 26, 2011 4.275 4.333 4.184 4.333 465,089 +0.06(+1.47%)
Oct 25, 2011 4.344 4.344 4.261 4.270 351,604 -0.09(-2.10%)
Oct 24, 2011 4.267 4.361 4.261 4.361 350,799 +0.08(+1.94%)
Oct 21, 2011 4.258 4.290 4.233 4.278 381,812 +0.03(+0.61%)
Oct 20, 2011 4.135 4.253 4.132 4.253 358,433 +0.11(+2.55%)
Oct 19, 2011 4.210 4.227 4.144 4.147 404,939 -0.08(-1.96%)
Oct 18, 2011 4.170 4.233 4.152 4.230 209,200 +0.07(+1.79%)
Oct 17, 2011 4.224 4.224 4.147 4.155 423,758 -0.07(-1.76%)
Oct 14, 2011 4.210 4.238 4.190 4.230 242,258 +0.04(+0.89%)
Oct 13, 2011 4.181 4.247 4.124 4.193 285,649 +0.01(+0.14%)
Oct 12, 2011 4.127 4.210 4.118 4.187 382,945 +0.08(+2.02%)
Oct 11, 2011 4.112 4.144 4.032 4.104 505,315 -0.01(-0.17%)
Oct 10, 2011 4.017 4.128 4.006 4.111 497,493 +0.15(+3.80%)
Oct 07, 2011 3.892 4.022 3.882 3.960 543,163 +0.07(+1.75%)
Oct 06, 2011 3.832 3.963 3.827 3.892 551,413 +0.05(+1.33%)
Oct 05, 2011 3.815 3.886 3.790 3.841 539,774 +0.04(+1.12%)
Oct 04, 2011 3.901 3.901 3.747 3.798 1,104,890 -0.10(-2.62%)
Oct 03, 2011 3.957 4.045 3.901 3.901 614,636 -0.10(-2.55%)
Sep 30, 2011 4.006 4.054 3.977 4.003 339,478 -0.03(-0.70%)
Sep 29, 2011 4.008 4.054 4.008 4.031 184,814 +0.03(+0.64%)
Sep 28, 2011 4.014 4.034 3.974 4.006 374,732 +0.01(+0.36%)
Sep 27, 2011 3.972 4.039 3.972 3.991 931,933 +0.04(+0.93%)
Sep 26, 2011 4.074 4.105 3.898 3.955 1,442,516 -0.12(-2.99%)
Sep 23, 2011 4.216 4.216 4.014 4.077 916,247 -0.16(-3.75%)
Sep 22, 2011 4.253 4.304 4.210 4.236 452,031 -0.10(-2.36%)
Sep 21, 2011 4.326 4.366 4.307 4.338 233,760 +0.03(+0.66%)
Sep 20, 2011 4.227 4.324 4.207 4.309 308,124 +0.07(+1.67%)
Sep 19, 2011 4.210 4.247 4.162 4.238 423,255 +0.02(+0.54%)
Sep 16, 2011 4.290 4.312 4.196 4.216 644,066 -0.11(-2.50%)
Sep 15, 2011 4.392 4.417 4.290 4.324 553,262 -0.07(-1.68%)
Sep 14, 2011 4.443 4.446 4.343 4.397 584,655 -0.02(-0.39%)
Sep 13, 2011 4.471 4.471 4.383 4.414 564,661 -0.06(-1.27%)
Sep 12, 2011 4.519 4.528 4.414 4.471 327,998 -0.07(-1.56%)
Sep 09, 2011 4.596 4.596 4.500 4.542 228,050 -0.06(-1.23%)
Sep 08, 2011 4.599 4.628 4.590 4.599 203,670 -0.02(-0.45%)
Sep 07, 2011 4.487 4.637 4.487 4.620 299,439 +0.13(+2.95%)
Sep 06, 2011 4.406 4.518 4.406 4.487 224,288 -0.04(-0.81%)
Sep 02, 2011 4.547 4.614 4.487 4.524 425,562 -0.07(-1.47%)
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.