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

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
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 (%)
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.