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 (%)
Aug 31, 2010 4.025 4.038 3.987 4.025 393 +0.03(+0.78%)
Aug 30, 2010 3.994 3.997 3.949 3.994 297,515 +0.01(+0.37%)
Aug 27, 2010 3.979 3.979 3.927 3.979 282,541 +0.04(+1.10%)
Aug 26, 2010 4.035 4.035 3.928 3.936 449,988 -0.09(-2.15%)
Aug 25, 2010 4.017 4.038 3.959 4.022 320,119 +0.00(+0.00%)
Aug 24, 2010 4.045 4.053 3.997 4.022 292,484 -0.04(-0.94%)
Aug 23, 2010 4.043 4.066 4.038 4.061 226,296 +0.02(+0.57%)
Aug 20, 2010 4.056 4.056 3.939 4.038 379,201 +0.00(+0.06%)
Aug 19, 2010 4.068 4.068 3.989 4.035 375,880 +0.00(+0.06%)
Aug 18, 2010 4.063 4.063 4.025 4.033 277,494 -0.01(-0.19%)
Aug 17, 2010 4.043 4.071 4.015 4.040 419,637 +0.02(+0.38%)
Aug 16, 2010 4.010 4.028 3.984 4.025 205,729 +0.02(+0.38%)
Aug 13, 2010 4.010 4.012 3.961 4.010 235,046 +0.02(+0.45%)
Aug 12, 2010 3.969 3.992 3.941 3.992 261,521 -0.01(-0.13%)
Aug 11, 2010 4.007 4.007 3.931 3.997 487,444 -0.02(-0.57%)
Aug 10, 2010 4.020 4.020 3.982 4.020 341,673 -0.02(-0.40%)
Aug 09, 2010 4.018 4.044 4.008 4.036 443,842 +0.03(+0.69%)
Aug 06, 2010 4.008 4.039 3.981 4.008 598,839 +0.01(+0.28%)
Aug 05, 2010 3.981 4.003 3.955 3.997 503,747 +0.03(+0.74%)
Aug 04, 2010 3.986 3.986 3.925 3.968 389,801 -0.01(-0.13%)
Aug 03, 2010 3.938 3.986 3.920 3.973 449,994 +0.05(+1.16%)
Aug 02, 2010 3.953 3.953 3.897 3.927 533,762 +0.01(+0.26%)
Jul 30, 2010 3.917 3.943 3.905 3.917 243,841 -0.01(-0.19%)
Jul 29, 2010 3.940 3.940 3.908 3.925 220,195 +0.01(+0.13%)
Jul 28, 2010 3.948 3.950 3.897 3.920 239,239 -0.01(-0.26%)
Jul 27, 2010 3.945 3.950 3.892 3.930 542,519 +0.05(+1.24%)
Jul 26, 2010 3.897 3.922 3.867 3.882 396,452 -0.02(-0.58%)
Jul 23, 2010 3.879 3.907 3.877 3.905 286,463 +0.02(+0.52%)
Jul 22, 2010 3.895 3.895 3.864 3.885 361,657 +0.02(+0.39%)
Jul 21, 2010 3.892 3.892 3.837 3.869 378,014 +0.01(+0.26%)
Jul 20, 2010 3.837 3.874 3.819 3.859 305,546 +0.00(+0.06%)
Jul 19, 2010 3.857 3.867 3.816 3.857 307,323 +0.02(+0.40%)
Jul 16, 2010 3.842 3.842 3.780 3.842 227,385 +0.06(+1.54%)
Jul 15, 2010 3.763 3.788 3.730 3.783 445,567 +0.05(+1.29%)
Jul 14, 2010 3.768 3.806 3.733 3.735 634,987 -0.05(-1.33%)
Jul 13, 2010 3.842 3.885 3.778 3.786 529,695 -0.04(-0.99%)
Jul 12, 2010 3.867 3.882 3.824 3.824 310,259 -0.06(-1.56%)
Jul 09, 2010 3.885 3.887 3.847 3.885 299,734 +0.03(+0.79%)
Jul 08, 2010 3.879 3.895 3.842 3.854 332,946 -0.02(-0.42%)
Jul 07, 2010 3.853 3.878 3.818 3.870 420,845 +0.03(+0.85%)
Jul 06, 2010 3.883 3.883 3.770 3.838 399,641 -0.01(-0.26%)
Jul 02, 2010 3.848 3.855 3.840 3.848 338,938 -0.02(-0.39%)
Jul 01, 2010 3.828 3.863 3.800 3.863 306,690 +0.04(+1.12%)
Jun 30, 2010 3.777 3.820 3.775 3.820 324,670 +0.02(+0.59%)
Jun 29, 2010 3.800 3.800 3.765 3.798 312,256 +0.05(+1.27%)
Jun 25, 2010 3.750 3.770 3.727 3.750 376,517 +0.00(+0.00%)
Jun 24, 2010 3.790 3.790 3.750 3.750 241,883 -0.03(-0.66%)
Jun 23, 2010 3.785 3.825 3.750 3.775 244,278 -0.02(-0.53%)
Jun 22, 2010 3.787 3.840 3.750 3.795 576,682 -0.01(-0.13%)
Jun 21, 2010 3.823 3.823 3.772 3.800 394,238 +0.04(+1.00%)
Jun 18, 2010 3.762 3.798 3.762 3.762 252,409 -0.02(-0.46%)
Jun 17, 2010 3.790 3.790 3.755 3.780 328,376 +0.00(+0.07%)
Jun 16, 2010 3.787 3.790 3.725 3.777 554,510 +0.00(+0.07%)
Jun 15, 2010 3.752 3.777 3.735 3.775 405,270 +0.03(+0.87%)
Jun 14, 2010 3.735 3.757 3.700 3.742 360,249 +0.06(+1.64%)
Jun 11, 2010 3.644 3.690 3.627 3.682 322,694 +0.06(+1.52%)
Jun 10, 2010 3.659 3.662 3.607 3.627 352,241 -0.01(-0.34%)
Jun 09, 2010 3.677 3.680 3.599 3.639 370,959 +0.00(+0.11%)
Jun 08, 2010 3.615 3.660 3.593 3.635 386,756 +0.02(+0.69%)
Jun 07, 2010 3.620 3.625 3.583 3.610 360,990 +0.01(+0.35%)
Jun 04, 2010 3.598 3.610 3.526 3.598 279,762 -0.00(-0.07%)
Jun 03, 2010 3.578 3.613 3.553 3.600 497,670 +0.02(+0.63%)
Jun 02, 2010 3.598 3.598 3.538 3.578 323,673 -0.00(-0.07%)
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.