PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.83 +0.03 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.742 5.773 5.732 5.773 223,650 +0.03(+0.55%)
Sep 27, 2012 5.729 5.767 5.720 5.742 297,077 +0.01(+0.22%)
Sep 26, 2012 5.714 5.758 5.692 5.729 242,017 +0.02(+0.33%)
Sep 25, 2012 5.710 5.720 5.679 5.710 320,133 +0.00(+0.00%)
Sep 24, 2012 5.676 5.714 5.676 5.710 289,391 +0.04(+0.72%)
Sep 21, 2012 5.666 5.717 5.665 5.670 336,809 -0.00(-0.06%)
Sep 20, 2012 5.714 5.729 5.670 5.673 283,686 -0.06(-0.99%)
Sep 19, 2012 5.688 5.729 5.688 5.729 201,623 +0.03(+0.61%)
Sep 18, 2012 5.676 5.714 5.673 5.695 221,634 -0.01(-0.11%)
Sep 17, 2012 5.663 5.704 5.663 5.701 237,415 +0.04(+0.72%)
Sep 14, 2012 5.626 5.670 5.626 5.660 208,813 +0.03(+0.56%)
Sep 13, 2012 5.651 5.679 5.619 5.629 263,178 -0.02(-0.33%)
Sep 12, 2012 5.666 5.714 5.635 5.648 336,280 -0.02(-0.32%)
Sep 11, 2012 5.625 5.675 5.603 5.666 206,867 +0.03(+0.52%)
Sep 10, 2012 5.588 5.659 5.569 5.636 304,893 +0.02(+0.42%)
Sep 07, 2012 5.644 5.650 5.588 5.612 331,052 -0.03(-0.61%)
Sep 06, 2012 5.669 5.697 5.647 5.647 246,052 -0.03(-0.60%)
Sep 05, 2012 5.662 5.709 5.650 5.681 371,401 +0.01(+0.22%)
Sep 04, 2012 5.672 5.725 5.662 5.669 365,180 -0.02(-0.44%)
Aug 31, 2012 5.719 5.734 5.690 5.694 249,755 -0.04(-0.65%)
Aug 30, 2012 5.703 5.734 5.696 5.731 250,197 +0.01(+0.11%)
Aug 29, 2012 5.712 5.725 5.694 5.725 322,878 +0.02(+0.27%)
Aug 27, 2012 5.700 5.719 5.697 5.709 321,792 +0.01(+0.16%)
Aug 24, 2012 5.694 5.706 5.681 5.700 246,418 +0.00(+0.00%)
Aug 23, 2012 5.687 5.706 5.666 5.700 482,537 +0.01(+0.22%)
Aug 22, 2012 5.647 5.690 5.626 5.687 536,945 +0.05(+0.83%)
Aug 21, 2012 5.644 5.650 5.616 5.641 472,758 +0.01(+0.22%)
Aug 20, 2012 5.612 5.631 5.594 5.628 207,777 +0.02(+0.39%)
Aug 17, 2012 5.553 5.616 5.547 5.606 291,956 +0.05(+0.96%)
Aug 16, 2012 5.519 5.553 5.516 5.553 196,821 +0.04(+0.79%)
Aug 15, 2012 5.544 5.575 5.500 5.510 254,345 -0.01(-0.17%)
Aug 14, 2012 5.519 5.531 5.503 5.519 215,694 -0.03(-0.62%)
Aug 13, 2012 5.600 5.611 5.541 5.553 292,184 -0.05(-0.84%)
Aug 10, 2012 5.628 5.628 5.578 5.600 178,198 -0.01(-0.17%)
Aug 09, 2012 5.525 5.637 5.525 5.609 212,165 +0.09(+1.66%)
Aug 08, 2012 5.459 5.518 5.459 5.518 381,642 +0.01(+0.23%)
Aug 07, 2012 5.595 5.623 5.465 5.506 579,911 -0.07(-1.22%)
Aug 06, 2012 5.558 5.592 5.549 5.574 300,957 +0.00(+0.06%)
Aug 03, 2012 5.577 5.583 5.543 5.571 369,290 +0.00(+0.00%)
Aug 02, 2012 5.568 5.577 5.532 5.571 429,729 +0.03(+0.62%)
Aug 01, 2012 5.481 5.568 5.469 5.537 531,501 +0.06(+1.08%)
Jul 31, 2012 5.456 5.478 5.442 5.478 164,885 +0.02(+0.40%)
Jul 30, 2012 5.478 5.481 5.456 5.456 144,178 +0.01(+0.11%)
Jul 27, 2012 5.440 5.459 5.413 5.450 206,705 +0.01(+0.17%)
Jul 26, 2012 5.440 5.468 5.431 5.440 222,724 -0.01(-0.23%)
Jul 25, 2012 5.462 5.471 5.440 5.453 325,454 -0.01(-0.22%)
Jul 24, 2012 5.450 5.471 5.440 5.465 266,028 +0.02(+0.45%)
Jul 23, 2012 5.462 5.471 5.391 5.440 402,171 -0.02(-0.45%)
Jul 20, 2012 5.406 5.474 5.400 5.465 365,254 +0.06(+1.09%)
Jul 19, 2012 5.388 5.456 5.382 5.406 421,184 +0.02(+0.35%)
Jul 18, 2012 5.372 5.388 5.372 5.388 319,464 +0.02(+0.35%)
Jul 17, 2012 5.347 5.388 5.338 5.369 393,958 +0.02(+0.41%)
Jul 16, 2012 5.273 5.347 5.273 5.347 280,757 +0.08(+1.47%)
Jul 13, 2012 5.292 5.304 5.270 5.270 247,095 -0.01(-0.23%)
Jul 12, 2012 5.289 5.319 5.264 5.282 303,515 -0.01(-0.12%)
Jul 11, 2012 5.285 5.329 5.282 5.289 254,966 -0.00(-0.06%)
Jul 10, 2012 5.295 5.316 5.270 5.292 263,170 -0.01(-0.10%)
Jul 09, 2012 5.238 5.297 5.238 5.297 425,716 +0.04(+0.76%)
Jul 06, 2012 5.214 5.263 5.214 5.257 427,106 +0.03(+0.65%)
Jul 05, 2012 5.195 5.232 5.177 5.223 372,222 +0.05(+0.95%)
Jul 03, 2012 5.155 5.174 5.128 5.174 325,060 +0.02(+0.30%)
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.