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 )

12.78 +0.17 (+1.33%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 (%)
Aug 31, 2011 4.615 4.683 4.615 4.666 298,691 +0.04(+0.92%)
Aug 30, 2011 4.561 4.623 4.526 4.623 326,094 +0.06(+1.36%)
Aug 29, 2011 4.491 4.570 4.485 4.561 193,029 +0.09(+2.02%)
Aug 26, 2011 4.386 4.471 4.358 4.471 336,194 +0.08(+1.93%)
Aug 25, 2011 4.392 4.421 4.372 4.386 286,578 -0.01(-0.13%)
Aug 24, 2011 4.392 4.406 4.347 4.392 291,640 +0.00(+0.00%)
Aug 23, 2011 4.367 4.417 4.347 4.392 446,840 +0.04(+0.97%)
Aug 22, 2011 4.420 4.446 4.333 4.350 495,035 -0.05(-1.09%)
Aug 19, 2011 4.378 4.459 4.316 4.398 654,549 -0.05(-1.20%)
Aug 18, 2011 4.491 4.513 4.344 4.451 415,807 -0.11(-2.35%)
Aug 17, 2011 4.578 4.621 4.559 4.559 397,916 -0.03(-0.55%)
Aug 16, 2011 4.575 4.615 4.567 4.584 427,520 -0.06(-1.28%)
Aug 15, 2011 4.595 4.663 4.595 4.643 507,843 +0.08(+1.79%)
Aug 12, 2011 4.590 4.660 4.547 4.561 480,603 -0.04(-0.80%)
Aug 11, 2011 4.480 4.652 4.477 4.598 392,570 +0.12(+2.64%)
Aug 10, 2011 4.584 4.638 4.465 4.480 338,111 -0.10(-2.28%)
Aug 09, 2011 4.685 4.654 4.231 4.584 969,519 +0.15(+3.48%)
Aug 08, 2011 4.654 4.661 4.279 4.430 1,921,782 -0.36(-7.54%)
Aug 05, 2011 4.819 4.848 4.665 4.791 599,054 -0.03(-0.58%)
Aug 04, 2011 4.912 4.912 4.788 4.819 577,808 -0.11(-2.16%)
Aug 03, 2011 4.861 4.945 4.845 4.926 978,255 +0.06(+1.33%)
Aug 02, 2011 4.791 4.873 4.791 4.861 467,134 +0.07(+1.46%)
Aug 01, 2011 4.724 4.836 4.724 4.791 856,542 +0.11(+2.33%)
Jul 29, 2011 4.682 4.712 4.595 4.682 480,328 -0.04(-0.77%)
Jul 28, 2011 4.665 4.732 4.584 4.718 443,978 +0.04(+0.96%)
Jul 27, 2011 4.839 4.839 4.620 4.674 1,094,844 -0.18(-3.75%)
Jul 26, 2011 4.839 4.884 4.797 4.856 392,081 +0.02(+0.35%)
Jul 25, 2011 4.861 4.889 4.825 4.839 357,826 -0.06(-1.14%)
Jul 22, 2011 4.901 4.903 4.887 4.895 315,866 -0.03(-0.57%)
Jul 21, 2011 4.875 4.929 4.873 4.923 385,650 +0.05(+0.98%)
Jul 20, 2011 5.029 5.029 4.839 4.875 289,669 +0.04(+0.81%)
Jul 19, 2011 4.847 4.859 4.808 4.836 401,339 +0.03(+0.70%)
Jul 18, 2011 4.780 4.814 4.738 4.802 595,692 -0.02(-0.46%)
Jul 15, 2011 4.898 4.898 4.802 4.825 535,026 -0.08(-1.54%)
Jul 14, 2011 4.987 4.987 4.889 4.901 363,233 -0.06(-1.19%)
Jul 13, 2011 4.945 4.971 4.943 4.959 262,267 -0.00(-0.06%)
Jul 12, 2011 4.976 4.985 4.912 4.962 400,190 -0.01(-0.28%)
Jul 11, 2011 4.990 4.999 4.962 4.976 372,063 -0.02(-0.33%)
Jul 08, 2011 4.937 4.999 4.931 4.993 283,227 +0.01(+0.28%)
Jul 07, 2011 4.898 4.993 4.898 4.979 442,368 +0.07(+1.41%)
Jul 06, 2011 4.874 4.916 4.857 4.910 669,250 +0.05(+0.97%)
Jul 05, 2011 4.826 4.871 4.807 4.863 408,433 +0.01(+0.11%)
Jul 01, 2011 4.877 4.877 4.829 4.857 202,737 +0.01(+0.11%)
Jun 30, 2011 4.801 4.854 4.793 4.852 578,464 +0.05(+1.04%)
Jun 29, 2011 4.774 4.835 4.774 4.801 495,625 +0.03(+0.64%)
Jun 28, 2011 4.776 4.803 4.765 4.771 243,372 -0.00(-0.06%)
Jun 27, 2011 4.748 4.804 4.740 4.774 305,124 +0.03(+0.53%)
Jun 24, 2011 4.754 4.782 4.737 4.748 217,297 -0.02(-0.47%)
Jun 23, 2011 4.732 4.776 4.694 4.771 299,311 +0.04(+0.76%)
Jun 22, 2011 4.746 4.762 4.727 4.735 200,263 +0.00(+0.06%)
Jun 21, 2011 4.693 4.776 4.693 4.732 293,368 +0.03(+0.53%)
Jun 20, 2011 4.686 4.712 4.684 4.707 205,455 +0.03(+0.66%)
Jun 17, 2011 4.662 4.709 4.651 4.676 322,147 +0.03(+0.66%)
Jun 16, 2011 4.701 4.718 4.618 4.645 366,093 -0.06(-1.18%)
Jun 15, 2011 4.712 4.757 4.698 4.701 405,241 -0.07(-1.46%)
Jun 14, 2011 4.735 4.776 4.715 4.771 479,797 +0.07(+1.48%)
Jun 13, 2011 4.682 4.732 4.643 4.701 638,916 -0.01(-0.24%)
Jun 10, 2011 4.793 4.796 4.612 4.712 1,217,384 -0.08(-1.63%)
Jun 09, 2011 4.860 4.860 4.776 4.790 477,873 -0.07(-1.40%)
Jun 08, 2011 4.853 4.864 4.825 4.858 419,465 +0.00(+0.06%)
Jun 07, 2011 4.839 4.869 4.803 4.855 412,699 +0.01(+0.17%)
Jun 06, 2011 4.811 4.864 4.806 4.847 584,224 +0.05(+0.98%)
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.