Skip to main content

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.10 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.498 3.532 3.475 3.498 199,907 -0.00(-0.07%)
May 27, 2010 3.535 3.535 3.463 3.500 592,584 +0.07(+1.94%)
May 26, 2010 3.421 3.483 3.413 3.433 6,072 +0.01(+0.29%)
May 25, 2010 3.424 3.431 3.347 3.424 424,906 -0.06(-1.63%)
May 24, 2010 3.466 3.505 3.448 3.480 296,320 +0.02(+0.71%)
May 21, 2010 3.330 3.456 3.211 3.456 935,591 +0.12(+3.63%)
May 20, 2010 3.309 3.337 3.290 3.335 888,431 -0.08(-2.46%)
May 19, 2010 3.411 3.473 3.379 3.419 601,527 -0.06(-1.70%)
May 18, 2010 3.495 3.522 3.463 3.478 307,514 -0.00(-0.07%)
May 17, 2010 3.505 3.530 3.411 3.480 632,190 -0.02(-0.70%)
May 14, 2010 3.505 3.614 3.500 3.505 407,587 -0.09(-2.61%)
May 13, 2010 3.579 3.619 3.569 3.599 321,773 +0.02(+0.66%)
May 12, 2010 3.577 3.596 3.567 3.575 355,966 +0.03(+0.73%)
May 11, 2010 3.554 3.589 3.530 3.550 597,738 -0.00(-0.03%)
May 10, 2010 3.521 3.565 3.494 3.550 584,880 +0.11(+3.06%)
May 07, 2010 3.342 3.511 3.342 3.445 1,378,385 +0.14(+4.15%)
May 06, 2010 3.585 3.597 3.114 3.308 3,460,226 -0.28(-7.79%)
May 05, 2010 3.617 3.653 3.573 3.587 588,412 -0.07(-2.01%)
May 04, 2010 3.700 3.702 3.651 3.661 336,798 -0.03(-0.93%)
May 03, 2010 3.700 3.729 3.680 3.695 374,976 +0.02(+0.53%)
Apr 30, 2010 3.705 3.712 3.675 3.675 240,488 -0.03(-0.73%)
Apr 29, 2010 3.678 3.705 3.671 3.702 305,529 +0.02(+0.53%)
Apr 28, 2010 3.712 3.727 3.666 3.683 297,748 +0.01(+0.27%)
Apr 27, 2010 3.732 3.737 3.661 3.673 435,323 -0.05(-1.45%)
Apr 26, 2010 3.729 3.739 3.702 3.727 286,002 +0.01(+0.40%)
Apr 23, 2010 3.698 3.720 3.675 3.712 294,538 +0.03(+0.73%)
Apr 22, 2010 3.666 3.693 3.666 3.685 208,889 +0.01(+0.37%)
Apr 21, 2010 3.675 3.688 3.653 3.672 253,706 +0.02(+0.43%)
Apr 20, 2010 3.658 3.675 3.629 3.656 524,109 +0.07(+2.05%)
Apr 19, 2010 3.587 3.636 3.523 3.582 803,737 -0.03(-0.95%)
Apr 16, 2010 3.656 3.661 3.587 3.617 768,374 -0.05(-1.40%)
Apr 15, 2010 3.715 3.727 3.649 3.668 603,967 -0.06(-1.71%)
Apr 14, 2010 3.722 3.732 3.705 3.732 282,625 +0.01(+0.20%)
Apr 13, 2010 3.752 3.756 3.717 3.725 365,155 -0.01(-0.39%)
Apr 12, 2010 3.710 3.742 3.698 3.739 327,862 +0.04(+0.99%)
Apr 09, 2010 3.715 3.744 3.695 3.702 230,683 -0.01(-0.33%)
Apr 08, 2010 3.727 3.756 3.700 3.715 348,315 -0.02(-0.61%)
Apr 07, 2010 3.711 3.750 3.696 3.738 729,425 +0.03(+0.92%)
Apr 06, 2010 3.699 3.716 3.682 3.704 542,189 +0.00(+0.07%)
Apr 05, 2010 3.674 3.713 3.662 3.701 414,727 +0.03(+0.73%)
Apr 01, 2010 3.650 3.674 3.674 3.674 340,041 +0.02(+0.60%)
Mar 31, 2010 3.628 3.652 3.599 3.652 534,480 +0.03(+0.94%)
Mar 30, 2010 3.618 3.633 3.604 3.618 275,626 +0.02(+0.49%)
Mar 29, 2010 3.645 3.650 3.594 3.601 584,949 -0.05(-1.41%)
Mar 26, 2010 3.638 3.652 3.633 3.652 384,751 +0.00(+0.13%)
Mar 25, 2010 3.640 3.648 3.621 3.648 333,039 +0.02(+0.67%)
Mar 24, 2010 3.621 3.645 3.611 3.623 472,062 +0.00(+0.07%)
Mar 23, 2010 3.628 3.628 3.601 3.621 252,275 +0.01(+0.41%)
Mar 22, 2010 3.565 3.609 3.565 3.606 312,107 +0.02(+0.68%)
Mar 19, 2010 3.587 3.589 3.570 3.582 424,899 +0.00(+0.00%)
Mar 18, 2010 3.572 3.596 3.560 3.582 457,848 +0.01(+0.27%)
Mar 17, 2010 3.579 3.579 3.562 3.572 480,871 -0.00(-0.11%)
Mar 16, 2010 3.599 3.609 3.562 3.576 683,392 -0.03(-0.70%)
Mar 15, 2010 3.592 3.606 3.584 3.601 644,649 -0.00(-0.07%)
Mar 12, 2010 3.616 3.626 3.599 3.604 390,402 -0.00(-0.13%)
Mar 11, 2010 3.640 3.650 3.594 3.609 456,912 -0.01(-0.24%)
Mar 10, 2010 3.611 3.623 3.579 3.617 759,877 -0.00(-0.02%)
Mar 09, 2010 3.594 3.618 3.579 3.618 461,002 +0.03(+0.79%)
Mar 08, 2010 3.614 3.614 3.578 3.590 318,910 -0.01(-0.27%)
Mar 05, 2010 3.588 3.602 3.585 3.600 304,284 +0.02(+0.47%)
Mar 04, 2010 3.609 3.609 3.578 3.583 229,974 -0.01(-0.34%)
Mar 03, 2010 3.612 3.617 3.568 3.595 305,649 -0.01(-0.27%)
Mar 02, 2010 3.585 3.612 3.554 3.605 349,498 +0.05(+1.50%)
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.