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 (%)
Apr 29, 2011 4.770 4.784 4.747 4.773 225,743 +0.00(+0.06%)
Apr 28, 2011 4.740 4.773 4.723 4.770 211,449 +0.01(+0.29%)
Apr 27, 2011 4.715 4.776 4.696 4.756 646,915 +0.04(+0.93%)
Apr 26, 2011 4.676 4.718 4.638 4.712 610,741 +0.04(+0.76%)
Apr 25, 2011 4.635 4.696 4.632 4.676 471,385 +0.03(+0.71%)
Apr 21, 2011 4.583 4.646 4.564 4.643 503,175 +0.07(+1.44%)
Apr 20, 2011 4.580 4.608 4.564 4.577 305,383 +0.01(+0.12%)
Apr 19, 2011 4.555 4.588 4.514 4.572 399,848 +0.04(+0.80%)
Apr 18, 2011 4.509 4.536 4.478 4.536 187,217 +0.02(+0.48%)
Apr 15, 2011 4.588 4.588 4.514 4.514 389,629 -0.07(-1.44%)
Apr 14, 2011 4.544 4.597 4.544 4.580 264,298 +0.02(+0.36%)
Apr 13, 2011 4.500 4.575 4.491 4.564 310,759 +0.06(+1.34%)
Apr 12, 2011 4.465 4.514 4.412 4.503 521,293 +0.03(+0.61%)
Apr 11, 2011 4.561 4.564 4.390 4.476 971,267 -0.05(-1.15%)
Apr 08, 2011 4.572 4.577 4.487 4.528 613,867 -0.06(-1.38%)
Apr 07, 2011 4.566 4.630 4.520 4.591 706,987 -0.00(-0.08%)
Apr 06, 2011 4.568 4.595 4.557 4.595 337,693 +0.03(+0.60%)
Apr 05, 2011 4.532 4.598 4.532 4.568 599,751 +0.04(+0.78%)
Apr 04, 2011 4.472 4.551 4.469 4.532 520,160 +0.05(+1.16%)
Apr 01, 2011 4.562 4.562 4.393 4.480 1,370,819 -0.05(-1.21%)
Mar 31, 2011 4.609 4.617 4.535 4.535 746,732 -0.08(-1.72%)
Mar 30, 2011 4.639 4.661 4.609 4.614 360,331 -0.02(-0.35%)
Mar 29, 2011 4.652 4.652 4.595 4.631 664,500 -0.02(-0.35%)
Mar 28, 2011 4.748 4.764 4.636 4.647 821,417 -0.10(-2.13%)
Mar 25, 2011 4.723 4.770 4.702 4.748 342,003 +0.03(+0.58%)
Mar 24, 2011 4.732 4.732 4.693 4.721 264,713 +0.02(+0.41%)
Mar 23, 2011 4.669 4.715 4.663 4.702 656,609 +0.03(+0.70%)
Mar 22, 2011 4.754 4.754 4.669 4.669 347,995 -0.03(-0.64%)
Mar 21, 2011 4.688 4.726 4.685 4.699 398,418 +0.04(+0.82%)
Mar 18, 2011 4.628 4.688 4.620 4.661 373,055 +0.05(+1.07%)
Mar 17, 2011 4.631 4.641 4.598 4.611 343,649 +0.02(+0.48%)
Mar 16, 2011 4.674 4.699 4.576 4.590 343,620 -0.09(-1.93%)
Mar 15, 2011 4.674 4.696 4.663 4.680 443,880 -0.05(-1.04%)
Mar 14, 2011 4.756 4.775 4.693 4.729 230,603 -0.03(-0.57%)
Mar 11, 2011 4.743 4.759 4.704 4.756 353,673 +0.05(+1.16%)
Mar 10, 2011 4.882 4.882 4.674 4.702 486,083 -0.02(-0.46%)
Mar 09, 2011 4.688 4.729 4.633 4.723 709,856 +0.04(+0.79%)
Mar 08, 2011 4.686 4.713 4.632 4.686 711,189 +0.00(+0.06%)
Mar 07, 2011 4.578 4.765 4.578 4.684 736,393 +0.09(+1.96%)
Mar 04, 2011 4.616 4.648 4.550 4.593 393,242 -0.02(-0.54%)
Mar 03, 2011 4.686 4.722 4.605 4.618 753,778 -0.03(-0.58%)
Mar 02, 2011 4.621 4.681 4.621 4.645 376,611 +0.02(+0.41%)
Mar 01, 2011 4.692 4.700 4.621 4.626 534,195 -0.05(-0.99%)
Feb 28, 2011 4.618 4.673 4.595 4.673 394,195 +0.06(+1.24%)
Feb 25, 2011 4.580 4.616 4.580 4.616 283,294 +0.04(+0.89%)
Feb 24, 2011 4.588 4.602 4.550 4.575 310,883 +0.01(+0.18%)
Feb 23, 2011 4.572 4.599 4.542 4.567 327,779 +0.02(+0.36%)
Feb 22, 2011 4.537 4.561 4.518 4.550 456,437 -0.01(-0.30%)
Feb 18, 2011 4.575 4.605 4.559 4.564 441,088 +0.01(+0.30%)
Feb 17, 2011 4.553 4.564 4.499 4.550 433,924 +0.01(+0.24%)
Feb 16, 2011 4.501 4.545 4.501 4.540 233,630 +0.03(+0.66%)
Feb 15, 2011 4.510 4.531 4.480 4.510 293,439 -0.01(-0.30%)
Feb 14, 2011 4.510 4.534 4.485 4.523 171,277 +0.04(+0.91%)
Feb 11, 2011 4.447 4.501 4.423 4.482 331,809 +0.01(+0.30%)
Feb 10, 2011 4.425 4.485 4.415 4.469 359,123 -0.00(-0.06%)
Feb 09, 2011 4.480 4.515 4.385 4.472 1,055,934 +0.02(+0.44%)
Feb 08, 2011 4.499 4.502 4.440 4.452 507,983 -0.02(-0.52%)
Feb 07, 2011 4.443 4.497 4.443 4.475 509,683 +0.04(+0.85%)
Feb 04, 2011 4.551 4.551 4.427 4.437 767,098 -0.11(-2.38%)
Feb 03, 2011 4.497 4.567 4.497 4.545 990,484 +0.02(+0.54%)
Feb 02, 2011 4.502 4.521 4.489 4.521 545,787 +0.03(+0.66%)
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.