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 (%)
Jul 30, 2010 3.917 3.942 3.904 3.917 243,879 -0.01(-0.19%)
Jul 29, 2010 3.940 3.940 3.907 3.924 220,230 +0.01(+0.13%)
Jul 28, 2010 3.947 3.950 3.897 3.919 239,276 -0.01(-0.26%)
Jul 27, 2010 3.945 3.950 3.892 3.929 542,603 +0.05(+1.24%)
Jul 26, 2010 3.897 3.922 3.866 3.881 396,513 -0.02(-0.58%)
Jul 23, 2010 3.879 3.907 3.876 3.904 286,507 +0.02(+0.52%)
Jul 22, 2010 3.894 3.894 3.864 3.884 361,712 +0.02(+0.39%)
Jul 21, 2010 3.892 3.892 3.836 3.869 378,072 +0.01(+0.26%)
Jul 20, 2010 3.836 3.874 3.818 3.859 305,593 +0.00(+0.06%)
Jul 19, 2010 3.856 3.866 3.816 3.856 307,370 +0.02(+0.40%)
Jul 16, 2010 3.841 3.841 3.779 3.841 227,420 +0.06(+1.54%)
Jul 15, 2010 3.763 3.788 3.730 3.783 445,636 +0.05(+1.29%)
Jul 14, 2010 3.768 3.806 3.732 3.735 635,086 -0.05(-1.34%)
Jul 13, 2010 3.841 3.884 3.778 3.785 529,777 -0.04(-0.99%)
Jul 12, 2010 3.866 3.881 3.823 3.823 310,307 -0.06(-1.56%)
Jul 09, 2010 3.884 3.886 3.846 3.884 299,780 +0.03(+0.79%)
Jul 08, 2010 3.879 3.894 3.841 3.854 332,998 -0.02(-0.42%)
Jul 07, 2010 3.852 3.877 3.817 3.870 420,910 +0.03(+0.85%)
Jul 06, 2010 3.882 3.882 3.769 3.837 399,703 -0.01(-0.26%)
Jul 02, 2010 3.847 3.855 3.840 3.847 338,990 -0.02(-0.39%)
Jul 01, 2010 3.827 3.862 3.799 3.862 306,737 +0.04(+1.12%)
Jun 30, 2010 3.777 3.820 3.774 3.820 324,721 +0.02(+0.59%)
Jun 29, 2010 3.799 3.799 3.764 3.797 312,304 +0.05(+1.27%)
Jun 25, 2010 3.749 3.769 3.727 3.749 376,575 +0.00(+0.00%)
Jun 24, 2010 3.789 3.789 3.749 3.749 241,921 -0.03(-0.66%)
Jun 23, 2010 3.784 3.825 3.749 3.774 244,315 -0.02(-0.53%)
Jun 22, 2010 3.787 3.840 3.749 3.794 576,771 -0.01(-0.13%)
Jun 21, 2010 3.822 3.822 3.772 3.799 394,299 +0.04(+1.00%)
Jun 18, 2010 3.762 3.797 3.762 3.762 252,448 -0.02(-0.46%)
Jun 17, 2010 3.789 3.789 3.754 3.779 328,427 +0.00(+0.07%)
Jun 16, 2010 3.787 3.789 3.724 3.777 554,596 +0.00(+0.07%)
Jun 15, 2010 3.752 3.777 3.734 3.774 405,333 +0.03(+0.87%)
Jun 14, 2010 3.734 3.757 3.699 3.742 360,305 +0.06(+1.64%)
Jun 11, 2010 3.644 3.689 3.626 3.681 322,744 +0.06(+1.52%)
Jun 10, 2010 3.659 3.661 3.606 3.626 352,296 -0.01(-0.34%)
Jun 09, 2010 3.676 3.679 3.599 3.639 371,016 +0.00(+0.11%)
Jun 08, 2010 3.615 3.660 3.592 3.635 386,815 +0.02(+0.69%)
Jun 07, 2010 3.620 3.625 3.582 3.610 361,045 +0.01(+0.35%)
Jun 04, 2010 3.597 3.610 3.525 3.597 279,805 -0.00(-0.07%)
Jun 03, 2010 3.577 3.612 3.553 3.600 497,747 +0.02(+0.63%)
Jun 02, 2010 3.597 3.597 3.538 3.577 323,723 -0.00(-0.07%)
Jun 01, 2010 3.555 3.592 3.522 3.580 458,775 +0.05(+1.48%)
May 28, 2010 3.528 3.563 3.505 3.528 198,208 -0.00(-0.07%)
May 27, 2010 3.565 3.565 3.493 3.530 587,549 +0.07(+1.94%)
May 26, 2010 3.450 3.513 3.442 3.463 6,021 +0.01(+0.29%)
May 25, 2010 3.453 3.460 3.376 3.453 421,296 -0.06(-1.63%)
May 24, 2010 3.495 3.535 3.478 3.510 293,802 +0.02(+0.71%)
May 21, 2010 3.358 3.485 3.239 3.485 927,641 +0.12(+3.63%)
May 20, 2010 3.338 3.366 3.318 3.363 880,882 -0.08(-2.46%)
May 19, 2010 3.440 3.503 3.408 3.448 596,416 -0.06(-1.70%)
May 18, 2010 3.525 3.553 3.493 3.508 304,901 -0.00(-0.07%)
May 17, 2010 3.535 3.560 3.440 3.510 626,818 -0.02(-0.70%)
May 14, 2010 3.535 3.645 3.530 3.535 404,124 -0.09(-2.61%)
May 13, 2010 3.610 3.650 3.600 3.630 319,038 +0.02(+0.66%)
May 12, 2010 3.607 3.627 3.597 3.606 352,941 +0.03(+0.73%)
May 11, 2010 3.585 3.620 3.560 3.580 592,659 -0.00(-0.03%)
May 10, 2010 3.551 3.596 3.524 3.581 579,911 +0.11(+3.06%)
May 07, 2010 3.371 3.541 3.371 3.475 1,366,673 +0.14(+4.15%)
May 06, 2010 3.615 3.628 3.141 3.336 3,430,825 -0.28(-7.79%)
May 05, 2010 3.648 3.685 3.603 3.618 583,413 -0.07(-2.01%)
May 04, 2010 3.732 3.734 3.682 3.692 333,936 -0.03(-0.93%)
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.