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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 4.655 4.724 4.655 4.707 296,101 +0.04(+0.92%)
Aug 30, 2011 4.601 4.664 4.566 4.664 323,266 +0.06(+1.36%)
Aug 29, 2011 4.530 4.610 4.524 4.601 191,355 +0.09(+2.02%)
Aug 26, 2011 4.425 4.510 4.396 4.510 333,279 +0.09(+1.93%)
Aug 25, 2011 4.431 4.460 4.411 4.425 284,093 -0.01(-0.13%)
Aug 24, 2011 4.431 4.445 4.385 4.431 289,111 +0.00(+0.00%)
Aug 23, 2011 4.405 4.456 4.385 4.431 442,966 +0.04(+0.97%)
Aug 22, 2011 4.459 4.485 4.371 4.388 490,742 -0.05(-1.09%)
Aug 19, 2011 4.416 4.498 4.354 4.436 648,874 -0.05(-1.20%)
Aug 18, 2011 4.530 4.553 4.382 4.490 412,202 -0.11(-2.35%)
Aug 17, 2011 4.618 4.661 4.598 4.598 394,466 -0.03(-0.55%)
Aug 16, 2011 4.615 4.655 4.607 4.624 423,813 -0.06(-1.28%)
Aug 15, 2011 4.635 4.704 4.635 4.684 503,440 +0.08(+1.79%)
Aug 12, 2011 4.630 4.701 4.587 4.601 476,436 -0.04(-0.80%)
Aug 11, 2011 4.519 4.692 4.516 4.638 389,166 +0.12(+2.64%)
Aug 10, 2011 4.624 4.678 4.504 4.519 335,180 -0.11(-2.28%)
Aug 09, 2011 4.726 4.695 4.268 4.624 961,113 +0.16(+3.48%)
Aug 08, 2011 4.695 4.701 4.316 4.469 1,905,119 -0.36(-7.54%)
Aug 05, 2011 4.861 4.891 4.706 4.833 593,860 -0.03(-0.58%)
Aug 04, 2011 4.955 4.955 4.830 4.861 572,798 -0.11(-2.16%)
Aug 03, 2011 4.904 4.989 4.887 4.969 969,774 +0.07(+1.33%)
Aug 02, 2011 4.833 4.915 4.833 4.904 463,083 +0.07(+1.46%)
Aug 01, 2011 4.765 4.878 4.765 4.833 849,116 +0.11(+2.33%)
Jul 29, 2011 4.723 4.753 4.635 4.723 476,164 -0.04(-0.77%)
Jul 28, 2011 4.706 4.774 4.624 4.760 440,129 +0.05(+0.96%)
Jul 27, 2011 4.881 4.881 4.661 4.714 1,085,351 -0.18(-3.75%)
Jul 26, 2011 4.881 4.926 4.839 4.898 388,682 +0.02(+0.35%)
Jul 25, 2011 4.904 4.932 4.867 4.881 354,724 -0.06(-1.14%)
Jul 22, 2011 4.943 4.946 4.929 4.938 313,127 -0.03(-0.57%)
Jul 21, 2011 4.918 4.972 4.915 4.966 382,306 +0.05(+0.98%)
Jul 20, 2011 5.073 5.073 4.881 4.918 287,158 +0.04(+0.81%)
Jul 19, 2011 4.890 4.901 4.850 4.878 397,860 +0.03(+0.70%)
Jul 18, 2011 4.822 4.856 4.779 4.844 590,527 -0.02(-0.46%)
Jul 15, 2011 4.941 4.941 4.844 4.867 530,388 -0.08(-1.54%)
Jul 14, 2011 5.031 5.031 4.932 4.943 360,084 -0.06(-1.19%)
Jul 13, 2011 4.989 5.014 4.986 5.003 259,993 -0.00(-0.06%)
Jul 12, 2011 5.020 5.028 4.955 5.006 396,720 -0.01(-0.28%)
Jul 11, 2011 5.034 5.042 5.006 5.020 368,837 -0.02(-0.33%)
Jul 08, 2011 4.980 5.042 4.974 5.037 280,772 +0.01(+0.28%)
Jul 07, 2011 4.941 5.037 4.941 5.023 438,533 +0.07(+1.41%)
Jul 06, 2011 4.916 4.959 4.900 4.953 663,447 +0.05(+0.97%)
Jul 05, 2011 4.869 4.914 4.849 4.905 404,892 +0.01(+0.11%)
Jul 01, 2011 4.919 4.919 4.871 4.900 200,979 +0.01(+0.11%)
Jun 30, 2011 4.843 4.897 4.835 4.894 573,449 +0.05(+1.04%)
Jun 29, 2011 4.815 4.877 4.815 4.843 491,327 +0.03(+0.64%)
Jun 28, 2011 4.818 4.845 4.807 4.812 241,262 -0.00(-0.06%)
Jun 27, 2011 4.790 4.846 4.782 4.815 302,478 +0.03(+0.53%)
Jun 24, 2011 4.796 4.824 4.779 4.790 215,413 -0.02(-0.47%)
Jun 23, 2011 4.773 4.818 4.735 4.812 296,716 +0.04(+0.76%)
Jun 22, 2011 4.787 4.804 4.768 4.776 198,527 +0.00(+0.06%)
Jun 21, 2011 4.734 4.818 4.734 4.773 290,825 +0.03(+0.53%)
Jun 20, 2011 4.727 4.753 4.725 4.748 203,674 +0.03(+0.66%)
Jun 17, 2011 4.703 4.751 4.692 4.717 319,354 +0.03(+0.66%)
Jun 16, 2011 4.742 4.759 4.658 4.686 362,919 -0.06(-1.18%)
Jun 15, 2011 4.753 4.798 4.739 4.742 401,728 -0.07(-1.46%)
Jun 14, 2011 4.776 4.818 4.756 4.812 475,637 +0.07(+1.48%)
Jun 13, 2011 4.723 4.773 4.683 4.742 633,376 -0.01(-0.24%)
Jun 10, 2011 4.835 4.838 4.652 4.753 1,206,829 -0.08(-1.63%)
Jun 09, 2011 4.902 4.902 4.818 4.832 473,729 -0.07(-1.40%)
Jun 08, 2011 4.895 4.906 4.867 4.901 415,828 +0.00(+0.06%)
Jun 07, 2011 4.881 4.912 4.845 4.898 409,120 +0.01(+0.17%)
Jun 06, 2011 4.853 4.906 4.848 4.889 579,158 +0.05(+0.98%)
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.