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 )

13.92 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2012 4.923 4.951 4.902 4.951 147,235 +0.03(+0.56%)
May 30, 2012 4.984 4.984 4.914 4.923 258,273 -0.06(-1.17%)
May 29, 2012 4.981 4.987 4.972 4.981 97,862 +0.00(+0.06%)
May 25, 2012 5.012 5.012 4.941 4.978 190,636 -0.03(-0.67%)
May 24, 2012 4.920 5.012 4.892 5.012 300,399 +0.09(+1.86%)
May 23, 2012 4.868 4.920 4.837 4.920 203,802 +0.05(+1.07%)
May 22, 2012 4.853 4.905 4.847 4.868 202,082 +0.02(+0.38%)
May 21, 2012 4.804 4.871 4.788 4.850 211,540 +0.05(+1.08%)
May 18, 2012 4.743 4.828 4.743 4.798 225,269 +0.06(+1.16%)
May 17, 2012 4.908 4.908 4.740 4.743 538,531 -0.13(-2.64%)
May 16, 2012 4.856 4.877 4.840 4.871 232,794 +0.02(+0.44%)
May 15, 2012 4.868 4.892 4.837 4.850 218,110 -0.02(-0.50%)
May 14, 2012 4.917 4.917 4.874 4.874 233,595 -0.06(-1.24%)
May 11, 2012 4.886 4.941 4.886 4.935 200,777 +0.04(+0.81%)
May 10, 2012 4.856 4.895 4.856 4.895 179,032 +0.03(+0.63%)
May 09, 2012 4.892 4.892 4.865 4.865 226,260 -0.04(-0.85%)
May 08, 2012 4.876 4.919 4.876 4.907 271,336 -0.00(-0.06%)
May 07, 2012 4.873 4.928 4.873 4.910 369,917 +0.00(+0.00%)
May 04, 2012 4.913 4.928 4.907 4.910 211,350 -0.02(-0.37%)
May 03, 2012 4.931 4.943 4.928 4.928 266,788 -0.01(-0.18%)
May 02, 2012 4.983 4.989 4.910 4.937 432,492 +0.04(+0.81%)
May 01, 2012 4.849 4.901 4.849 4.898 256,150 +0.05(+1.07%)
Apr 30, 2012 4.834 4.846 4.831 4.846 203,340 +0.00(+0.06%)
Apr 27, 2012 4.883 4.893 4.831 4.843 563,914 -0.07(-1.48%)
Apr 26, 2012 4.870 4.919 4.870 4.916 131,502 +0.05(+1.06%)
Apr 25, 2012 4.843 4.889 4.834 4.864 366,070 +0.02(+0.38%)
Apr 24, 2012 4.819 4.858 4.815 4.846 201,855 +0.03(+0.69%)
Apr 23, 2012 4.782 4.813 4.767 4.813 269,804 +0.03(+0.57%)
Apr 20, 2012 4.776 4.807 4.776 4.785 200,801 +0.02(+0.32%)
Apr 19, 2012 4.758 4.813 4.758 4.770 279,675 +0.01(+0.26%)
Apr 18, 2012 4.761 4.770 4.749 4.758 165,153 -0.01(-0.25%)
Apr 17, 2012 4.743 4.779 4.743 4.770 276,944 +0.03(+0.64%)
Apr 16, 2012 4.743 4.764 4.715 4.740 356,519 -0.01(-0.26%)
Apr 13, 2012 4.706 4.752 4.703 4.752 305,472 +0.04(+0.77%)
Apr 12, 2012 4.715 4.758 4.710 4.715 277,047 -0.02(-0.45%)
Apr 11, 2012 4.709 4.770 4.709 4.737 455,143 +0.03(+0.65%)
Apr 10, 2012 4.764 4.782 4.703 4.706 412,072 -0.05(-1.11%)
Apr 09, 2012 4.768 4.783 4.729 4.759 314,504 -0.01(-0.19%)
Apr 05, 2012 4.795 4.817 4.766 4.768 173,800 -0.03(-0.63%)
Apr 04, 2012 4.765 4.889 4.765 4.798 588,749 -0.03(-0.56%)
Apr 03, 2012 4.880 4.880 4.826 4.826 513,079 -0.05(-1.05%)
Apr 02, 2012 4.877 4.877 4.823 4.877 258,184 +0.04(+0.81%)
Mar 30, 2012 4.801 4.868 4.801 4.838 253,970 +0.01(+0.25%)
Mar 29, 2012 4.747 4.826 4.735 4.826 389,521 +0.07(+1.46%)
Mar 28, 2012 4.729 4.792 4.726 4.756 315,764 +0.03(+0.70%)
Mar 27, 2012 4.726 4.777 4.717 4.723 552,539 -0.05(-1.01%)
Mar 26, 2012 4.807 4.829 4.756 4.771 392,240 -0.02(-0.44%)
Mar 23, 2012 4.786 4.811 4.756 4.792 396,586 +0.01(+0.25%)
Mar 22, 2012 4.792 4.877 4.780 4.780 387,067 -0.02(-0.50%)
Mar 21, 2012 4.774 4.895 4.753 4.804 529,253 +0.02(+0.44%)
Mar 20, 2012 4.720 4.811 4.705 4.783 601,040 +0.03(+0.57%)
Mar 19, 2012 4.792 4.871 4.738 4.756 1,131,235 -0.10(-2.11%)
Mar 16, 2012 4.958 4.991 4.850 4.859 672,324 -0.12(-2.48%)
Mar 15, 2012 5.028 5.028 4.961 4.982 419,229 -0.05(-0.96%)
Mar 14, 2012 5.052 5.067 5.022 5.031 300,837 -0.05(-1.01%)
Mar 13, 2012 5.028 5.103 5.028 5.082 286,772 +0.03(+0.60%)
Mar 12, 2012 5.085 5.112 5.004 5.052 396,507 -0.05(-1.06%)
Mar 09, 2012 5.194 5.194 5.082 5.106 346,941 -0.08(-1.57%)
Mar 08, 2012 5.088 5.200 5.070 5.187 273,761 +0.09(+1.75%)
Mar 07, 2012 4.990 5.122 4.990 5.098 375,515 +0.12(+2.35%)
Mar 06, 2012 5.128 5.128 4.969 4.981 587,073 -0.16(-3.20%)
Mar 05, 2012 5.140 5.149 5.062 5.146 367,584 +0.01(+0.12%)
Mar 02, 2012 5.152 5.158 5.086 5.140 359,276 -0.02(-0.35%)
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.