Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.18 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 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 (%)
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.