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 (%)
Apr 29, 2011 4.771 4.785 4.748 4.774 225,708 +0.00(+0.06%)
Apr 28, 2011 4.740 4.774 4.724 4.771 211,416 +0.01(+0.29%)
Apr 27, 2011 4.716 4.776 4.696 4.757 646,815 +0.04(+0.93%)
Apr 26, 2011 4.677 4.718 4.639 4.713 610,647 +0.04(+0.76%)
Apr 25, 2011 4.636 4.696 4.633 4.677 471,312 +0.03(+0.71%)
Apr 21, 2011 4.584 4.647 4.564 4.644 503,097 +0.07(+1.44%)
Apr 20, 2011 4.581 4.608 4.564 4.578 305,336 +0.01(+0.12%)
Apr 19, 2011 4.556 4.589 4.515 4.573 399,786 +0.04(+0.80%)
Apr 18, 2011 4.509 4.536 4.479 4.536 187,188 +0.02(+0.48%)
Apr 15, 2011 4.589 4.589 4.515 4.515 389,569 -0.07(-1.44%)
Apr 14, 2011 4.545 4.597 4.545 4.581 264,257 +0.02(+0.36%)
Apr 13, 2011 4.501 4.575 4.492 4.564 310,711 +0.06(+1.34%)
Apr 12, 2011 4.465 4.515 4.413 4.504 521,212 +0.03(+0.61%)
Apr 11, 2011 4.562 4.564 4.391 4.476 971,117 -0.05(-1.15%)
Apr 08, 2011 4.573 4.578 4.487 4.529 613,772 -0.06(-1.38%)
Apr 07, 2011 4.567 4.630 4.520 4.592 706,878 -0.00(-0.08%)
Apr 06, 2011 4.568 4.596 4.557 4.596 337,641 +0.03(+0.60%)
Apr 05, 2011 4.533 4.598 4.533 4.568 599,659 +0.04(+0.78%)
Apr 04, 2011 4.473 4.552 4.470 4.533 520,080 +0.05(+1.16%)
Apr 01, 2011 4.563 4.563 4.393 4.481 1,370,607 -0.05(-1.21%)
Mar 31, 2011 4.609 4.618 4.536 4.536 746,617 -0.08(-1.72%)
Mar 30, 2011 4.639 4.661 4.609 4.615 360,276 -0.02(-0.35%)
Mar 29, 2011 4.653 4.653 4.596 4.631 664,397 -0.02(-0.35%)
Mar 28, 2011 4.749 4.765 4.637 4.648 821,290 -0.10(-2.13%)
Mar 25, 2011 4.724 4.771 4.702 4.749 341,950 +0.03(+0.58%)
Mar 24, 2011 4.732 4.732 4.694 4.721 264,672 +0.02(+0.41%)
Mar 23, 2011 4.670 4.716 4.664 4.702 656,508 +0.03(+0.70%)
Mar 22, 2011 4.754 4.754 4.670 4.670 347,942 -0.03(-0.64%)
Mar 21, 2011 4.689 4.727 4.686 4.700 398,357 +0.04(+0.82%)
Mar 18, 2011 4.628 4.689 4.620 4.661 372,997 +0.05(+1.07%)
Mar 17, 2011 4.631 4.642 4.598 4.612 343,596 +0.02(+0.48%)
Mar 16, 2011 4.675 4.700 4.577 4.590 343,567 -0.09(-1.93%)
Mar 15, 2011 4.675 4.697 4.664 4.680 443,812 -0.05(-1.04%)
Mar 14, 2011 4.757 4.776 4.694 4.730 230,567 -0.03(-0.57%)
Mar 11, 2011 4.743 4.760 4.705 4.757 353,618 +0.05(+1.16%)
Mar 10, 2011 4.883 4.883 4.675 4.702 486,008 -0.02(-0.46%)
Mar 09, 2011 4.689 4.730 4.634 4.724 709,747 +0.04(+0.79%)
Mar 08, 2011 4.687 4.714 4.633 4.687 711,079 +0.00(+0.06%)
Mar 07, 2011 4.578 4.766 4.578 4.684 736,279 +0.09(+1.96%)
Mar 04, 2011 4.616 4.649 4.551 4.594 393,181 -0.03(-0.54%)
Mar 03, 2011 4.687 4.722 4.605 4.619 753,662 -0.03(-0.58%)
Mar 02, 2011 4.622 4.681 4.622 4.646 376,553 +0.02(+0.41%)
Mar 01, 2011 4.692 4.701 4.622 4.627 534,113 -0.05(-0.99%)
Feb 28, 2011 4.619 4.673 4.596 4.673 394,134 +0.06(+1.24%)
Feb 25, 2011 4.581 4.616 4.581 4.616 283,250 +0.04(+0.89%)
Feb 24, 2011 4.589 4.603 4.551 4.576 310,835 +0.01(+0.18%)
Feb 23, 2011 4.573 4.600 4.543 4.567 327,728 +0.02(+0.36%)
Feb 22, 2011 4.537 4.562 4.518 4.551 456,367 -0.01(-0.30%)
Feb 18, 2011 4.576 4.605 4.559 4.565 441,020 +0.01(+0.30%)
Feb 17, 2011 4.554 4.565 4.499 4.551 433,857 +0.01(+0.24%)
Feb 16, 2011 4.502 4.546 4.502 4.540 233,594 +0.03(+0.66%)
Feb 15, 2011 4.510 4.532 4.480 4.510 293,393 -0.01(-0.30%)
Feb 14, 2011 4.510 4.535 4.486 4.524 171,250 +0.04(+0.91%)
Feb 11, 2011 4.448 4.502 4.423 4.483 331,758 +0.01(+0.30%)
Feb 10, 2011 4.426 4.486 4.415 4.470 359,067 -0.00(-0.06%)
Feb 09, 2011 4.480 4.516 4.385 4.472 1,055,771 +0.02(+0.44%)
Feb 08, 2011 4.500 4.503 4.441 4.453 507,904 -0.02(-0.52%)
Feb 07, 2011 4.443 4.497 4.443 4.476 509,604 +0.04(+0.85%)
Feb 04, 2011 4.551 4.551 4.427 4.438 766,980 -0.11(-2.38%)
Feb 03, 2011 4.497 4.568 4.497 4.546 990,331 +0.02(+0.54%)
Feb 02, 2011 4.503 4.522 4.489 4.522 545,703 +0.03(+0.66%)
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.