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 )

12.66 -0.06 (-0.46%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 1, 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 (%)
Apr 30, 2010 3.771 3.778 3.741 3.741 236,304 -0.03(-0.73%)
Apr 29, 2010 3.743 3.771 3.736 3.768 300,214 +0.02(+0.53%)
Apr 28, 2010 3.778 3.793 3.731 3.748 292,568 +0.01(+0.27%)
Apr 27, 2010 3.798 3.803 3.726 3.738 427,750 -0.05(-1.45%)
Apr 26, 2010 3.795 3.805 3.768 3.793 281,027 +0.01(+0.40%)
Apr 23, 2010 3.763 3.785 3.741 3.778 289,414 +0.03(+0.73%)
Apr 22, 2010 3.731 3.758 3.731 3.751 205,255 +0.01(+0.37%)
Apr 21, 2010 3.741 3.753 3.718 3.737 249,292 +0.02(+0.43%)
Apr 20, 2010 3.723 3.741 3.693 3.721 514,991 +0.07(+2.05%)
Apr 19, 2010 3.651 3.701 3.586 3.646 789,754 -0.03(-0.95%)
Apr 16, 2010 3.721 3.726 3.651 3.681 755,006 -0.05(-1.40%)
Apr 15, 2010 3.780 3.793 3.713 3.733 593,460 -0.06(-1.71%)
Apr 14, 2010 3.788 3.798 3.771 3.798 277,708 +0.01(+0.20%)
Apr 13, 2010 3.818 3.823 3.783 3.790 358,802 -0.01(-0.39%)
Apr 12, 2010 3.776 3.808 3.763 3.805 322,159 +0.04(+0.99%)
Apr 09, 2010 3.780 3.810 3.761 3.768 226,670 -0.01(-0.33%)
Apr 08, 2010 3.793 3.823 3.766 3.781 342,256 -0.02(-0.61%)
Apr 07, 2010 3.777 3.816 3.762 3.804 716,735 +0.03(+0.92%)
Apr 06, 2010 3.764 3.782 3.747 3.769 532,756 +0.00(+0.07%)
Apr 05, 2010 3.739 3.779 3.727 3.767 407,512 +0.03(+0.73%)
Apr 01, 2010 3.715 3.739 3.739 3.739 334,125 +0.02(+0.60%)
Mar 31, 2010 3.692 3.717 3.663 3.717 525,182 +0.03(+0.94%)
Mar 30, 2010 3.682 3.697 3.668 3.682 270,831 +0.02(+0.49%)
Mar 29, 2010 3.710 3.715 3.658 3.665 574,772 -0.05(-1.41%)
Mar 26, 2010 3.702 3.717 3.697 3.717 378,058 +0.00(+0.13%)
Mar 25, 2010 3.705 3.712 3.685 3.712 327,245 +0.02(+0.67%)
Mar 24, 2010 3.685 3.710 3.675 3.687 463,849 +0.00(+0.07%)
Mar 23, 2010 3.692 3.692 3.665 3.685 247,886 +0.01(+0.41%)
Mar 22, 2010 3.628 3.673 3.628 3.670 306,677 +0.02(+0.68%)
Mar 19, 2010 3.650 3.653 3.633 3.645 417,507 +0.00(+0.00%)
Mar 18, 2010 3.635 3.660 3.623 3.645 449,883 +0.01(+0.27%)
Mar 17, 2010 3.643 3.643 3.625 3.635 472,505 -0.00(-0.11%)
Mar 16, 2010 3.663 3.673 3.625 3.639 671,503 -0.03(-0.70%)
Mar 15, 2010 3.655 3.670 3.648 3.665 633,434 -0.00(-0.07%)
Mar 12, 2010 3.680 3.690 3.663 3.668 383,610 -0.00(-0.14%)
Mar 11, 2010 3.705 3.715 3.658 3.673 448,963 -0.01(-0.24%)
Mar 10, 2010 3.675 3.687 3.643 3.681 746,657 -0.00(-0.02%)
Mar 09, 2010 3.658 3.682 3.643 3.682 452,982 +0.03(+0.79%)
Mar 08, 2010 3.678 3.678 3.641 3.654 313,362 -0.01(-0.27%)
Mar 05, 2010 3.651 3.666 3.649 3.664 298,990 +0.02(+0.47%)
Mar 04, 2010 3.673 3.673 3.641 3.646 225,973 -0.01(-0.34%)
Mar 03, 2010 3.676 3.681 3.632 3.659 300,331 -0.01(-0.27%)
Mar 02, 2010 3.649 3.676 3.617 3.668 343,418 +0.05(+1.50%)
Mar 01, 2010 3.705 3.705 3.587 3.614 554,418 -0.03(-0.94%)
Feb 26, 2010 3.607 3.659 3.602 3.649 294,568 +0.02(+0.47%)
Feb 25, 2010 3.624 3.647 3.560 3.632 395,756 +0.01(+0.34%)
Feb 24, 2010 3.602 3.629 3.587 3.619 385,017 +0.02(+0.48%)
Feb 23, 2010 3.627 3.627 3.506 3.602 610,153 +0.01(+0.21%)
Feb 22, 2010 3.654 3.666 3.592 3.595 384,782 -0.04(-1.22%)
Feb 19, 2010 3.572 3.676 3.572 3.639 409,066 +0.06(+1.72%)
Feb 18, 2010 3.518 3.614 3.518 3.577 529,182 +0.05(+1.54%)
Feb 17, 2010 3.486 3.523 3.472 3.523 407,294 +0.04(+1.27%)
Feb 16, 2010 3.499 3.536 3.479 3.479 400,852 -0.02(-0.49%)
Feb 12, 2010 3.563 3.496 3.496 3.496 548,695 -0.08(-2.13%)
Feb 11, 2010 3.614 3.617 3.559 3.572 595,546 -0.05(-1.29%)
Feb 10, 2010 3.602 3.651 3.592 3.619 526,187 +0.01(+0.34%)
Feb 09, 2010 3.617 3.641 3.585 3.607 446,435 +0.01(+0.25%)
Feb 08, 2010 3.662 3.662 3.598 3.598 576,431 +0.01(+0.20%)
Feb 05, 2010 3.647 3.648 3.525 3.591 903,439 -0.05(-1.34%)
Feb 04, 2010 3.574 3.664 3.569 3.640 1,229,812 +0.02(+0.68%)
Feb 03, 2010 3.637 3.644 3.593 3.615 409,283 +0.01(+0.27%)
Feb 02, 2010 3.576 3.605 3.539 3.605 848,793 +0.02(+0.61%)
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.