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 30, 2012 4.921 4.933 4.918 4.933 199,752 +0.00(+0.06%)
Apr 27, 2012 4.970 4.981 4.918 4.930 553,963 -0.07(-1.48%)
Apr 26, 2012 4.958 5.007 4.958 5.004 129,181 +0.05(+1.06%)
Apr 25, 2012 4.930 4.976 4.921 4.952 359,610 +0.02(+0.38%)
Apr 24, 2012 4.905 4.945 4.902 4.933 198,293 +0.03(+0.69%)
Apr 23, 2012 4.868 4.899 4.853 4.899 265,043 +0.03(+0.57%)
Apr 20, 2012 4.862 4.893 4.862 4.871 197,257 +0.02(+0.32%)
Apr 19, 2012 4.843 4.899 4.843 4.856 274,739 +0.01(+0.26%)
Apr 18, 2012 4.847 4.856 4.834 4.843 162,239 -0.01(-0.25%)
Apr 17, 2012 4.828 4.865 4.828 4.856 272,057 +0.03(+0.64%)
Apr 16, 2012 4.828 4.850 4.800 4.825 350,228 -0.01(-0.26%)
Apr 13, 2012 4.791 4.837 4.788 4.837 300,081 +0.04(+0.77%)
Apr 12, 2012 4.800 4.843 4.795 4.800 272,157 -0.02(-0.45%)
Apr 11, 2012 4.794 4.856 4.794 4.822 447,111 +0.03(+0.65%)
Apr 10, 2012 4.850 4.868 4.788 4.791 404,800 -0.05(-1.11%)
Apr 09, 2012 4.854 4.869 4.814 4.845 308,959 -0.01(-0.19%)
Apr 05, 2012 4.881 4.903 4.852 4.854 170,736 -0.03(-0.63%)
Apr 04, 2012 4.851 4.977 4.851 4.885 578,369 -0.03(-0.56%)
Apr 03, 2012 4.967 4.967 4.912 4.912 504,033 -0.05(-1.05%)
Apr 02, 2012 4.964 4.964 4.909 4.964 253,632 +0.04(+0.81%)
Mar 30, 2012 4.888 4.955 4.888 4.924 249,492 +0.01(+0.25%)
Mar 29, 2012 4.832 4.912 4.820 4.912 382,653 +0.07(+1.46%)
Mar 28, 2012 4.814 4.878 4.811 4.842 310,196 +0.03(+0.70%)
Mar 27, 2012 4.811 4.863 4.802 4.808 542,797 -0.05(-1.01%)
Mar 26, 2012 4.894 4.915 4.842 4.857 385,324 -0.02(-0.44%)
Mar 23, 2012 4.872 4.897 4.842 4.878 389,594 +0.01(+0.25%)
Mar 22, 2012 4.878 4.964 4.866 4.866 380,243 -0.02(-0.50%)
Mar 21, 2012 4.860 4.983 4.838 4.891 519,921 +0.02(+0.44%)
Mar 20, 2012 4.805 4.897 4.789 4.869 590,443 +0.03(+0.57%)
Mar 19, 2012 4.878 4.958 4.823 4.842 1,111,290 -0.10(-2.11%)
Mar 16, 2012 5.047 5.081 4.937 4.946 660,470 -0.13(-2.48%)
Mar 15, 2012 5.118 5.118 5.050 5.072 411,837 -0.05(-0.96%)
Mar 14, 2012 5.142 5.158 5.112 5.121 295,532 -0.05(-1.01%)
Mar 13, 2012 5.118 5.195 5.118 5.173 281,715 +0.03(+0.60%)
Mar 12, 2012 5.176 5.204 5.093 5.142 389,516 -0.06(-1.06%)
Mar 09, 2012 5.287 5.287 5.173 5.198 340,824 -0.08(-1.57%)
Mar 08, 2012 5.179 5.293 5.161 5.281 268,934 +0.09(+1.75%)
Mar 07, 2012 5.080 5.214 5.080 5.190 368,899 +0.12(+2.35%)
Mar 06, 2012 5.220 5.220 5.058 5.071 576,730 -0.17(-3.20%)
Mar 05, 2012 5.232 5.242 5.153 5.238 361,108 +0.01(+0.12%)
Mar 02, 2012 5.245 5.251 5.177 5.232 352,947 -0.02(-0.35%)
Mar 01, 2012 5.190 5.251 5.187 5.251 278,947 +0.08(+1.53%)
Feb 29, 2012 5.147 5.184 5.147 5.171 163,169 +0.01(+0.24%)
Feb 28, 2012 5.126 5.190 5.126 5.159 281,326 +0.03(+0.65%)
Feb 27, 2012 5.159 5.162 5.126 5.126 243,351 -0.06(-1.12%)
Feb 24, 2012 5.071 5.184 5.071 5.184 328,600 +0.11(+2.12%)
Feb 23, 2012 5.095 5.110 5.065 5.076 196,978 -0.02(-0.37%)
Feb 22, 2012 5.065 5.095 5.058 5.095 160,858 +0.02(+0.42%)
Feb 21, 2012 5.092 5.110 5.065 5.074 199,787 -0.02(-0.38%)
Feb 17, 2012 5.110 5.110 5.077 5.093 137,990 -0.01(-0.21%)
Feb 16, 2012 5.110 5.116 5.071 5.104 277,590 +0.01(+0.12%)
Feb 15, 2012 5.083 5.122 5.058 5.098 254,813 +0.02(+0.48%)
Feb 14, 2012 5.049 5.086 5.031 5.074 304,762 +0.02(+0.42%)
Feb 13, 2012 5.104 5.104 5.043 5.052 256,868 -0.01(-0.18%)
Feb 10, 2012 5.089 5.110 5.043 5.062 300,812 -0.04(-0.78%)
Feb 09, 2012 5.080 5.113 5.065 5.101 221,427 +0.03(+0.64%)
Feb 08, 2012 5.035 5.093 5.035 5.069 265,576 +0.03(+0.60%)
Feb 07, 2012 4.975 5.060 4.975 5.038 388,048 +0.05(+1.09%)
Feb 06, 2012 5.005 5.011 4.978 4.984 233,293 -0.02(-0.48%)
Feb 03, 2012 5.108 5.108 5.005 5.008 357,454 -0.07(-1.37%)
Feb 02, 2012 5.084 5.108 5.051 5.078 310,501 -0.01(-0.12%)
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.