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 (%)
Jan 31, 2011 4.470 4.481 4.453 4.481 390,090 +0.01(+0.30%)
Jan 28, 2011 4.435 4.481 4.431 4.467 625,609 +0.02(+0.44%)
Jan 27, 2011 4.435 4.454 4.402 4.448 605,647 +0.01(+0.23%)
Jan 26, 2011 4.397 4.440 4.335 4.437 866,800 +0.05(+1.11%)
Jan 25, 2011 4.348 4.389 4.335 4.389 596,122 +0.05(+1.06%)
Jan 24, 2011 4.275 4.359 4.275 4.343 856,267 +0.09(+2.18%)
Jan 21, 2011 4.243 4.262 4.230 4.250 198,466 +0.01(+0.30%)
Jan 20, 2011 4.270 4.278 4.221 4.238 408,229 -0.03(-0.76%)
Jan 19, 2011 4.273 4.294 4.265 4.270 239,524 -0.04(-0.82%)
Jan 18, 2011 4.286 4.308 4.273 4.305 226,501 +0.02(+0.44%)
Jan 14, 2011 4.265 4.292 4.246 4.286 445,915 +0.03(+0.63%)
Jan 13, 2011 4.259 4.259 4.224 4.259 383,510 +0.02(+0.38%)
Jan 12, 2011 4.259 4.259 4.211 4.243 329,559 -0.00(-0.06%)
Jan 11, 2011 4.219 4.251 4.184 4.246 511,421 +0.03(+0.68%)
Jan 10, 2011 4.263 4.263 4.134 4.217 566,963 +0.04(+0.96%)
Jan 07, 2011 4.155 4.177 4.121 4.177 458,161 +0.03(+0.71%)
Jan 06, 2011 4.163 4.185 4.129 4.147 612,455 -0.03(-0.71%)
Jan 05, 2011 4.190 4.198 4.155 4.177 463,342 -0.05(-1.08%)
Jan 04, 2011 4.204 4.228 4.185 4.222 352,719 +0.02(+0.45%)
Jan 03, 2011 4.174 4.204 4.142 4.204 750,371 +0.05(+1.23%)
Dec 31, 2010 4.126 4.153 4.107 4.153 561,477 +0.03(+0.78%)
Dec 30, 2010 4.094 4.139 4.094 4.121 344,733 +0.02(+0.46%)
Dec 29, 2010 4.118 4.147 4.080 4.102 601,724 +0.02(+0.46%)
Dec 28, 2010 4.054 4.101 4.054 4.083 596,148 +0.01(+0.19%)
Dec 27, 2010 4.010 4.075 4.010 4.075 616,061 +0.07(+1.76%)
Dec 23, 2010 4.010 4.041 3.976 4.005 610,725 -0.01(-0.33%)
Dec 22, 2010 4.020 4.046 4.005 4.018 854,839 +0.03(+0.65%)
Dec 21, 2010 4.002 4.002 3.932 3.992 728,429 -0.01(-0.33%)
Dec 20, 2010 4.138 4.138 3.965 4.005 706,847 -0.12(-2.85%)
Dec 17, 2010 4.086 4.125 4.083 4.122 923,326 +0.04(+1.02%)
Dec 16, 2010 3.921 4.080 3.921 4.080 1,027,273 +0.16(+3.99%)
Dec 15, 2010 3.853 3.924 3.811 3.924 1,049,491 +0.08(+2.18%)
Dec 14, 2010 3.780 3.840 3.756 3.840 1,482,404 +0.01(+0.27%)
Dec 13, 2010 3.866 3.866 3.751 3.830 3,192,366 -0.01(-0.34%)
Dec 10, 2010 3.942 3.942 3.806 3.843 2,174,012 -0.13(-3.22%)
Dec 09, 2010 4.018 4.020 3.900 3.971 1,253,644 -0.04(-0.94%)
Dec 08, 2010 4.086 4.086 4.008 4.008 811,956 -0.08(-2.03%)
Dec 07, 2010 4.091 4.091 4.052 4.091 560,763 +0.01(+0.13%)
Dec 06, 2010 4.076 4.094 4.065 4.086 414,055 +0.02(+0.45%)
Dec 03, 2010 4.008 4.068 3.982 4.068 708,993 +0.04(+1.10%)
Dec 02, 2010 4.104 4.109 4.013 4.024 1,024,184 -0.10(-2.45%)
Dec 01, 2010 4.164 4.164 4.105 4.125 540,808 -0.01(-0.31%)
Nov 30, 2010 4.154 4.154 4.115 4.138 255,066 -0.01(-0.31%)
Nov 29, 2010 4.159 4.161 4.120 4.151 160,433 +0.00(+0.00%)
Nov 26, 2010 4.167 4.167 4.143 4.151 83,065 +0.00(+0.06%)
Nov 24, 2010 4.146 4.148 4.148 4.148 333,275 +0.01(+0.19%)
Nov 23, 2010 4.133 4.164 4.089 4.141 454,085 +0.00(+0.00%)
Nov 22, 2010 4.117 4.143 4.050 4.141 663,537 +0.04(+1.08%)
Nov 19, 2010 4.099 4.099 4.055 4.096 296,206 -0.00(-0.03%)
Nov 18, 2010 4.099 4.122 4.039 4.098 587,016 +0.02(+0.41%)
Nov 17, 2010 3.972 4.081 3.946 4.081 563,049 +0.11(+2.88%)
Nov 16, 2010 4.073 4.086 3.754 3.967 2,427,910 -0.15(-3.72%)
Nov 15, 2010 4.135 4.172 4.104 4.120 500,998 +0.01(+0.13%)
Nov 12, 2010 4.239 4.244 4.086 4.115 769,845 -0.13(-3.00%)
Nov 11, 2010 4.325 4.333 4.208 4.242 449,193 -0.09(-2.15%)
Nov 10, 2010 4.296 4.335 4.294 4.335 568,087 +0.03(+0.60%)
Nov 09, 2010 4.281 4.309 4.275 4.309 640,282 +0.04(+0.95%)
Nov 08, 2010 4.220 4.274 4.220 4.269 378,834 +0.04(+0.98%)
Nov 05, 2010 4.209 4.227 4.191 4.227 383,183 +0.04(+0.96%)
Nov 04, 2010 4.163 4.199 4.163 4.187 331,916 +0.03(+0.77%)
Nov 03, 2010 4.196 4.202 4.145 4.155 563,682 -0.04(-0.86%)
Nov 02, 2010 4.184 4.207 4.184 4.191 277,073 +0.01(+0.25%)
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.