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 30, 2012 4.877 4.890 4.874 4.890 201,530 +0.00(+0.06%)
Apr 27, 2012 4.926 4.937 4.874 4.887 558,894 -0.07(-1.48%)
Apr 26, 2012 4.914 4.963 4.914 4.960 130,331 +0.05(+1.06%)
Apr 25, 2012 4.887 4.932 4.877 4.908 362,811 +0.02(+0.38%)
Apr 24, 2012 4.862 4.902 4.858 4.890 200,058 +0.03(+0.69%)
Apr 23, 2012 4.825 4.856 4.810 4.856 267,402 +0.03(+0.57%)
Apr 20, 2012 4.819 4.850 4.819 4.828 199,013 +0.02(+0.32%)
Apr 19, 2012 4.801 4.856 4.801 4.813 277,185 +0.01(+0.26%)
Apr 18, 2012 4.804 4.813 4.792 4.801 163,683 -0.01(-0.25%)
Apr 17, 2012 4.785 4.822 4.785 4.813 274,479 +0.03(+0.64%)
Apr 16, 2012 4.785 4.807 4.758 4.782 353,345 -0.01(-0.26%)
Apr 13, 2012 4.749 4.795 4.746 4.795 302,752 +0.04(+0.77%)
Apr 12, 2012 4.758 4.801 4.753 4.758 274,580 -0.02(-0.45%)
Apr 11, 2012 4.752 4.813 4.752 4.779 451,091 +0.03(+0.65%)
Apr 10, 2012 4.807 4.825 4.746 4.749 408,404 -0.05(-1.11%)
Apr 09, 2012 4.811 4.826 4.771 4.802 311,709 -0.01(-0.19%)
Apr 05, 2012 4.838 4.860 4.809 4.811 172,256 -0.03(-0.63%)
Apr 04, 2012 4.808 4.933 4.808 4.841 583,517 -0.03(-0.56%)
Apr 03, 2012 4.924 4.924 4.869 4.869 508,520 -0.05(-1.05%)
Apr 02, 2012 4.921 4.921 4.866 4.921 255,890 +0.04(+0.81%)
Mar 30, 2012 4.845 4.911 4.845 4.881 251,713 +0.01(+0.25%)
Mar 29, 2012 4.790 4.869 4.778 4.869 386,059 +0.07(+1.46%)
Mar 28, 2012 4.771 4.835 4.768 4.799 312,958 +0.03(+0.70%)
Mar 27, 2012 4.768 4.820 4.759 4.765 547,629 -0.05(-1.01%)
Mar 26, 2012 4.851 4.872 4.799 4.814 388,754 -0.02(-0.44%)
Mar 23, 2012 4.829 4.854 4.799 4.835 393,062 +0.01(+0.25%)
Mar 22, 2012 4.835 4.921 4.823 4.823 383,627 -0.02(-0.50%)
Mar 21, 2012 4.817 4.939 4.796 4.848 524,550 +0.02(+0.44%)
Mar 20, 2012 4.762 4.854 4.747 4.826 595,699 +0.03(+0.57%)
Mar 19, 2012 4.835 4.914 4.781 4.799 1,121,183 -0.10(-2.11%)
Mar 16, 2012 5.003 5.036 4.893 4.902 666,349 -0.12(-2.48%)
Mar 15, 2012 5.073 5.073 5.006 5.027 415,504 -0.05(-0.96%)
Mar 14, 2012 5.097 5.112 5.067 5.076 298,163 -0.05(-1.01%)
Mar 13, 2012 5.073 5.149 5.073 5.128 284,223 +0.03(+0.60%)
Mar 12, 2012 5.131 5.158 5.048 5.097 392,983 -0.05(-1.06%)
Mar 09, 2012 5.240 5.240 5.128 5.152 343,858 -0.08(-1.57%)
Mar 08, 2012 5.134 5.246 5.115 5.234 271,328 +0.09(+1.75%)
Mar 07, 2012 5.035 5.168 5.035 5.144 372,183 +0.12(+2.35%)
Mar 06, 2012 5.174 5.174 5.014 5.026 581,865 -0.17(-3.20%)
Mar 05, 2012 5.186 5.195 5.108 5.192 364,323 +0.01(+0.12%)
Mar 02, 2012 5.198 5.204 5.132 5.186 356,089 -0.02(-0.35%)
Mar 01, 2012 5.144 5.204 5.141 5.204 281,430 +0.08(+1.53%)
Feb 29, 2012 5.102 5.138 5.102 5.126 164,622 +0.01(+0.24%)
Feb 28, 2012 5.080 5.144 5.080 5.114 283,831 +0.03(+0.65%)
Feb 27, 2012 5.114 5.116 5.080 5.080 245,517 -0.06(-1.12%)
Feb 24, 2012 5.026 5.138 5.026 5.138 331,525 +0.11(+2.12%)
Feb 23, 2012 5.050 5.065 5.020 5.031 198,732 -0.02(-0.37%)
Feb 22, 2012 5.020 5.050 5.014 5.050 162,290 +0.02(+0.42%)
Feb 21, 2012 5.047 5.065 5.020 5.029 201,566 -0.02(-0.38%)
Feb 17, 2012 5.065 5.065 5.032 5.048 139,218 -0.01(-0.21%)
Feb 16, 2012 5.065 5.071 5.026 5.059 280,061 +0.01(+0.12%)
Feb 15, 2012 5.038 5.077 5.014 5.053 257,081 +0.02(+0.48%)
Feb 14, 2012 5.005 5.041 4.987 5.029 307,475 +0.02(+0.42%)
Feb 13, 2012 5.059 5.059 4.999 5.008 259,155 -0.01(-0.18%)
Feb 10, 2012 5.044 5.065 4.999 5.017 303,490 -0.04(-0.78%)
Feb 09, 2012 5.035 5.068 5.020 5.056 223,398 +0.03(+0.64%)
Feb 08, 2012 4.991 5.048 4.991 5.024 267,941 +0.03(+0.60%)
Feb 07, 2012 4.931 5.015 4.931 4.994 391,503 +0.05(+1.09%)
Feb 06, 2012 4.961 4.967 4.934 4.940 235,369 -0.02(-0.48%)
Feb 03, 2012 5.063 5.063 4.961 4.964 360,636 -0.07(-1.37%)
Feb 02, 2012 5.039 5.063 5.006 5.033 313,265 -0.01(-0.12%)
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.