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 )

12.95 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2010 4.154 4.154 4.115 4.139 255,027 -0.01(-0.31%)
Nov 29, 2010 4.159 4.162 4.120 4.152 160,409 +0.00(+0.00%)
Nov 26, 2010 4.167 4.167 4.144 4.152 83,052 +0.00(+0.06%)
Nov 24, 2010 4.146 4.149 4.149 4.149 333,224 +0.01(+0.19%)
Nov 23, 2010 4.133 4.165 4.089 4.141 454,015 +0.00(+0.00%)
Nov 22, 2010 4.118 4.144 4.050 4.141 663,435 +0.04(+1.08%)
Nov 19, 2010 4.100 4.100 4.056 4.097 296,160 -0.00(-0.03%)
Nov 18, 2010 4.100 4.123 4.040 4.098 586,926 +0.02(+0.41%)
Nov 17, 2010 3.973 4.082 3.947 4.082 562,962 +0.11(+2.88%)
Nov 16, 2010 4.074 4.086 3.755 3.967 2,427,536 -0.15(-3.72%)
Nov 15, 2010 4.136 4.172 4.105 4.120 500,921 +0.01(+0.13%)
Nov 12, 2010 4.240 4.245 4.087 4.115 769,727 -0.13(-3.00%)
Nov 11, 2010 4.325 4.333 4.209 4.242 449,124 -0.09(-2.15%)
Nov 10, 2010 4.297 4.336 4.294 4.336 567,999 +0.03(+0.60%)
Nov 09, 2010 4.281 4.310 4.276 4.310 640,184 +0.04(+0.95%)
Nov 08, 2010 4.220 4.274 4.220 4.269 378,776 +0.04(+0.98%)
Nov 05, 2010 4.210 4.228 4.192 4.228 383,124 +0.04(+0.96%)
Nov 04, 2010 4.164 4.200 4.164 4.188 331,865 +0.03(+0.77%)
Nov 03, 2010 4.197 4.202 4.146 4.156 563,595 -0.04(-0.86%)
Nov 02, 2010 4.184 4.207 4.184 4.192 277,030 +0.01(+0.25%)
Nov 01, 2010 4.205 4.215 4.179 4.182 438,820 -0.01(-0.12%)
Oct 29, 2010 4.164 4.187 4.156 4.187 374,928 +0.04(+0.87%)
Oct 28, 2010 4.138 4.151 4.125 4.151 212,696 +0.03(+0.62%)
Oct 27, 2010 4.140 4.148 4.107 4.125 307,615 -0.01(-0.19%)
Oct 25, 2010 4.158 4.166 4.126 4.133 256,158 +0.01(+0.12%)
Oct 22, 2010 4.122 4.151 4.115 4.128 290,455 +0.02(+0.44%)
Oct 21, 2010 4.133 4.138 4.109 4.109 219,092 -0.01(-0.31%)
Oct 20, 2010 4.099 4.158 4.097 4.122 438,324 +0.04(+0.88%)
Oct 19, 2010 4.035 4.086 4.022 4.086 606,207 +0.04(+1.02%)
Oct 18, 2010 4.053 4.061 4.027 4.045 719,299 -0.03(-0.82%)
Oct 15, 2010 4.133 4.138 4.068 4.079 868,196 -0.07(-1.62%)
Oct 14, 2010 4.189 4.205 4.125 4.146 503,981 -0.05(-1.11%)
Oct 13, 2010 4.174 4.210 4.174 4.192 230,061 +0.03(+0.62%)
Oct 12, 2010 4.184 4.192 4.164 4.166 234,080 -0.02(-0.49%)
Oct 11, 2010 4.182 4.215 4.169 4.187 300,338 +0.01(+0.12%)
Oct 08, 2010 4.182 4.182 4.151 4.182 214,608 +0.03(+0.62%)
Oct 07, 2010 4.153 4.177 4.148 4.156 139,502 -0.01(-0.31%)
Oct 06, 2010 4.189 4.189 4.164 4.169 232,140 -0.01(-0.15%)
Oct 05, 2010 4.180 4.185 4.172 4.175 299,954 -0.01(-0.18%)
Oct 04, 2010 4.157 4.183 4.157 4.183 361,743 +0.03(+0.62%)
Oct 01, 2010 4.157 4.162 4.119 4.157 273,561 +0.00(+0.12%)
Sep 30, 2010 4.119 4.160 4.108 4.152 318,933 +0.04(+0.87%)
Sep 29, 2010 4.113 4.119 4.101 4.116 230,352 +0.02(+0.50%)
Sep 28, 2010 4.090 4.111 4.075 4.096 320,830 -0.00(-0.06%)
Sep 27, 2010 4.101 4.103 4.085 4.098 235,084 -0.01(-0.19%)
Sep 24, 2010 4.170 4.170 4.067 4.106 330,240 +0.00(+0.06%)
Sep 23, 2010 4.093 4.119 4.070 4.103 643,969 +0.01(+0.19%)
Sep 22, 2010 4.093 4.096 4.075 4.096 221,490 +0.02(+0.38%)
Sep 21, 2010 4.057 4.085 4.057 4.080 402,582 +0.03(+0.70%)
Sep 20, 2010 4.090 4.090 4.042 4.052 544,144 -0.03(-0.81%)
Sep 17, 2010 4.085 4.085 4.049 4.085 298,127 +0.04(+1.01%)
Sep 15, 2010 4.042 4.049 3.998 4.044 715,741 +0.00(+0.06%)
Sep 14, 2010 4.047 4.057 4.003 4.042 440,458 -0.01(-0.13%)
Sep 13, 2010 4.083 4.088 4.044 4.047 360,884 -0.02(-0.57%)
Sep 10, 2010 4.080 4.096 4.060 4.070 284,118 +0.01(+0.32%)
Sep 09, 2010 4.078 4.078 4.049 4.057 258,003 -0.01(-0.28%)
Sep 08, 2010 4.063 4.073 4.033 4.068 318,877 +0.02(+0.50%)
Sep 07, 2010 4.045 4.048 4.005 4.048 398,130 +0.01(+0.32%)
Sep 03, 2010 4.025 4.035 4.009 4.035 220,024 +0.02(+0.57%)
Sep 02, 2010 4.045 4.045 4.000 4.012 269,857 -0.02(-0.50%)
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.