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 )

13.15 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.925 4.952 4.903 4.952 147,179 +0.03(+0.56%)
May 30, 2012 4.986 4.986 4.916 4.925 258,176 -0.06(-1.17%)
May 29, 2012 4.983 4.989 4.974 4.983 97,825 +0.00(+0.06%)
May 25, 2012 5.014 5.014 4.943 4.980 190,564 -0.03(-0.67%)
May 24, 2012 4.922 5.014 4.894 5.014 300,286 +0.09(+1.86%)
May 23, 2012 4.870 4.922 4.839 4.922 203,725 +0.05(+1.07%)
May 22, 2012 4.854 4.907 4.848 4.870 202,006 +0.02(+0.38%)
May 21, 2012 4.806 4.873 4.790 4.851 211,460 +0.05(+1.08%)
May 18, 2012 4.744 4.830 4.744 4.799 225,184 +0.06(+1.16%)
May 17, 2012 4.910 4.910 4.741 4.744 538,327 -0.13(-2.64%)
May 16, 2012 4.858 4.879 4.842 4.873 232,706 +0.02(+0.44%)
May 15, 2012 4.870 4.894 4.839 4.851 218,028 -0.02(-0.50%)
May 14, 2012 4.919 4.919 4.876 4.876 233,507 -0.06(-1.24%)
May 11, 2012 4.888 4.943 4.888 4.937 200,701 +0.04(+0.81%)
May 10, 2012 4.858 4.897 4.858 4.897 178,965 +0.03(+0.63%)
May 09, 2012 4.894 4.894 4.867 4.867 226,174 -0.04(-0.86%)
May 08, 2012 4.878 4.921 4.878 4.909 271,225 -0.00(-0.06%)
May 07, 2012 4.875 4.930 4.875 4.912 369,766 +0.00(+0.00%)
May 04, 2012 4.915 4.930 4.909 4.912 211,263 -0.02(-0.37%)
May 03, 2012 4.933 4.945 4.930 4.930 266,678 -0.01(-0.18%)
May 02, 2012 4.985 4.991 4.912 4.939 432,314 +0.04(+0.81%)
May 01, 2012 4.851 4.903 4.851 4.900 256,045 +0.05(+1.07%)
Apr 30, 2012 4.836 4.848 4.833 4.848 203,257 +0.00(+0.06%)
Apr 27, 2012 4.885 4.895 4.833 4.845 563,684 -0.07(-1.48%)
Apr 26, 2012 4.872 4.921 4.872 4.918 131,448 +0.05(+1.06%)
Apr 25, 2012 4.845 4.891 4.836 4.866 365,920 +0.02(+0.38%)
Apr 24, 2012 4.821 4.860 4.817 4.848 201,772 +0.03(+0.69%)
Apr 23, 2012 4.784 4.815 4.769 4.815 269,694 +0.03(+0.57%)
Apr 20, 2012 4.778 4.809 4.778 4.787 200,719 +0.02(+0.32%)
Apr 19, 2012 4.760 4.815 4.760 4.772 279,560 +0.01(+0.26%)
Apr 18, 2012 4.763 4.772 4.751 4.760 165,086 -0.01(-0.25%)
Apr 17, 2012 4.745 4.781 4.745 4.772 276,831 +0.03(+0.64%)
Apr 16, 2012 4.745 4.766 4.717 4.742 356,373 -0.01(-0.26%)
Apr 13, 2012 4.708 4.754 4.705 4.754 305,347 +0.04(+0.77%)
Apr 12, 2012 4.717 4.760 4.712 4.717 276,933 -0.02(-0.45%)
Apr 11, 2012 4.711 4.772 4.711 4.739 454,957 +0.03(+0.65%)
Apr 10, 2012 4.766 4.784 4.705 4.708 411,904 -0.05(-1.11%)
Apr 09, 2012 4.770 4.785 4.731 4.761 314,380 -0.01(-0.19%)
Apr 05, 2012 4.797 4.818 4.768 4.770 173,732 -0.03(-0.63%)
Apr 04, 2012 4.767 4.891 4.767 4.800 588,518 -0.03(-0.56%)
Apr 03, 2012 4.882 4.882 4.827 4.827 512,878 -0.05(-1.05%)
Apr 02, 2012 4.879 4.879 4.824 4.879 258,082 +0.04(+0.81%)
Mar 30, 2012 4.803 4.870 4.803 4.840 253,870 +0.01(+0.25%)
Mar 29, 2012 4.749 4.827 4.737 4.827 389,368 +0.07(+1.46%)
Mar 28, 2012 4.731 4.794 4.728 4.758 315,640 +0.03(+0.70%)
Mar 27, 2012 4.728 4.779 4.719 4.725 552,322 -0.05(-1.01%)
Mar 26, 2012 4.809 4.830 4.758 4.773 392,085 -0.02(-0.44%)
Mar 23, 2012 4.788 4.812 4.758 4.794 396,431 +0.01(+0.25%)
Mar 22, 2012 4.794 4.879 4.782 4.782 386,915 -0.02(-0.50%)
Mar 21, 2012 4.776 4.897 4.755 4.806 529,045 +0.02(+0.44%)
Mar 20, 2012 4.722 4.812 4.707 4.785 600,804 +0.03(+0.57%)
Mar 19, 2012 4.794 4.873 4.740 4.758 1,130,791 -0.10(-2.11%)
Mar 16, 2012 4.960 4.993 4.852 4.861 672,060 -0.12(-2.48%)
Mar 15, 2012 5.030 5.030 4.963 4.984 419,064 -0.05(-0.96%)
Mar 14, 2012 5.054 5.069 5.024 5.033 300,718 -0.05(-1.01%)
Mar 13, 2012 5.030 5.105 5.030 5.084 286,659 +0.03(+0.60%)
Mar 12, 2012 5.087 5.114 5.005 5.054 396,351 -0.05(-1.06%)
Mar 09, 2012 5.196 5.196 5.084 5.108 346,805 -0.08(-1.57%)
Mar 08, 2012 5.090 5.202 5.072 5.190 273,653 +0.09(+1.75%)
Mar 07, 2012 4.992 5.124 4.992 5.100 375,373 +0.12(+2.35%)
Mar 06, 2012 5.130 5.130 4.971 4.983 586,851 -0.16(-3.20%)
Mar 05, 2012 5.142 5.151 5.064 5.148 367,445 +0.01(+0.12%)
Mar 02, 2012 5.154 5.160 5.088 5.142 359,140 -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.