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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.812 4.826 4.789 4.815 223,751 +0.00(+0.06%)
Apr 28, 2011 4.782 4.815 4.765 4.812 209,583 +0.01(+0.29%)
Apr 27, 2011 4.757 4.818 4.738 4.799 641,207 +0.04(+0.93%)
Apr 26, 2011 4.718 4.760 4.679 4.754 605,352 +0.04(+0.76%)
Apr 25, 2011 4.676 4.738 4.673 4.718 467,226 +0.03(+0.71%)
Apr 21, 2011 4.624 4.688 4.604 4.685 498,735 +0.07(+1.44%)
Apr 20, 2011 4.621 4.649 4.604 4.618 302,688 +0.01(+0.12%)
Apr 19, 2011 4.596 4.629 4.554 4.613 396,319 +0.04(+0.80%)
Apr 18, 2011 4.549 4.576 4.518 4.576 185,565 +0.02(+0.48%)
Apr 15, 2011 4.629 4.629 4.554 4.554 386,191 -0.07(-1.44%)
Apr 14, 2011 4.585 4.638 4.585 4.621 261,966 +0.02(+0.36%)
Apr 13, 2011 4.540 4.615 4.531 4.604 308,017 +0.06(+1.34%)
Apr 12, 2011 4.504 4.554 4.452 4.543 516,693 +0.03(+0.61%)
Apr 11, 2011 4.602 4.604 4.429 4.516 962,697 -0.05(-1.15%)
Apr 08, 2011 4.613 4.618 4.527 4.568 608,451 -0.06(-1.38%)
Apr 07, 2011 4.607 4.671 4.560 4.632 700,749 -0.00(-0.08%)
Apr 06, 2011 4.608 4.636 4.597 4.636 334,714 +0.03(+0.60%)
Apr 05, 2011 4.572 4.639 4.572 4.608 594,459 +0.04(+0.78%)
Apr 04, 2011 4.512 4.592 4.509 4.572 515,571 +0.05(+1.16%)
Apr 01, 2011 4.603 4.603 4.432 4.520 1,358,724 -0.06(-1.21%)
Mar 31, 2011 4.650 4.658 4.575 4.575 740,143 -0.08(-1.72%)
Mar 30, 2011 4.680 4.702 4.650 4.655 357,152 -0.02(-0.35%)
Mar 29, 2011 4.694 4.694 4.636 4.672 658,637 -0.02(-0.35%)
Mar 28, 2011 4.790 4.807 4.677 4.688 814,169 -0.10(-2.13%)
Mar 25, 2011 4.766 4.812 4.743 4.790 338,985 +0.03(+0.58%)
Mar 24, 2011 4.774 4.774 4.735 4.763 262,377 +0.02(+0.41%)
Mar 23, 2011 4.710 4.757 4.705 4.743 650,815 +0.03(+0.70%)
Mar 22, 2011 4.796 4.796 4.710 4.710 344,925 -0.03(-0.64%)
Mar 21, 2011 4.730 4.768 4.727 4.741 394,903 +0.04(+0.82%)
Mar 18, 2011 4.669 4.730 4.661 4.702 369,763 +0.05(+1.07%)
Mar 17, 2011 4.672 4.683 4.639 4.652 340,617 +0.02(+0.48%)
Mar 16, 2011 4.716 4.741 4.617 4.630 340,588 -0.09(-1.93%)
Mar 15, 2011 4.716 4.738 4.705 4.721 439,964 -0.05(-1.04%)
Mar 14, 2011 4.799 4.818 4.735 4.771 228,568 -0.03(-0.57%)
Mar 11, 2011 4.785 4.801 4.746 4.799 350,552 +0.06(+1.16%)
Mar 10, 2011 4.925 4.925 4.716 4.743 481,794 -0.02(-0.46%)
Mar 09, 2011 4.730 4.771 4.675 4.766 703,593 +0.04(+0.79%)
Mar 08, 2011 4.728 4.755 4.673 4.728 704,914 +0.00(+0.06%)
Mar 07, 2011 4.618 4.807 4.618 4.725 729,895 +0.09(+1.96%)
Mar 04, 2011 4.657 4.690 4.591 4.634 389,772 -0.03(-0.54%)
Mar 03, 2011 4.728 4.764 4.646 4.659 747,128 -0.03(-0.58%)
Mar 02, 2011 4.662 4.722 4.662 4.687 373,288 +0.02(+0.41%)
Mar 01, 2011 4.733 4.742 4.662 4.668 529,482 -0.05(-0.99%)
Feb 28, 2011 4.659 4.714 4.636 4.714 390,717 +0.06(+1.24%)
Feb 25, 2011 4.621 4.657 4.621 4.657 280,794 +0.04(+0.89%)
Feb 24, 2011 4.629 4.643 4.591 4.616 308,140 +0.01(+0.18%)
Feb 23, 2011 4.613 4.640 4.583 4.607 324,887 +0.02(+0.36%)
Feb 22, 2011 4.577 4.602 4.558 4.591 452,410 -0.01(-0.30%)
Feb 18, 2011 4.616 4.646 4.599 4.605 437,196 +0.01(+0.30%)
Feb 17, 2011 4.594 4.605 4.539 4.591 430,096 +0.01(+0.24%)
Feb 16, 2011 4.542 4.585 4.542 4.580 231,568 +0.03(+0.66%)
Feb 15, 2011 4.550 4.572 4.520 4.550 290,849 -0.01(-0.30%)
Feb 14, 2011 4.550 4.574 4.525 4.563 169,766 +0.04(+0.91%)
Feb 11, 2011 4.487 4.542 4.462 4.522 328,882 +0.01(+0.30%)
Feb 10, 2011 4.465 4.525 4.454 4.509 355,954 -0.00(-0.06%)
Feb 09, 2011 4.520 4.555 4.424 4.511 1,046,617 +0.02(+0.44%)
Feb 08, 2011 4.540 4.542 4.480 4.492 503,500 -0.02(-0.52%)
Feb 07, 2011 4.482 4.537 4.482 4.515 505,186 +0.04(+0.85%)
Feb 04, 2011 4.591 4.591 4.466 4.477 760,330 -0.11(-2.38%)
Feb 03, 2011 4.537 4.608 4.537 4.586 981,744 +0.02(+0.54%)
Feb 02, 2011 4.542 4.561 4.529 4.561 540,971 +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.