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 )

12.98 +0.03 (+0.23%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 22, 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 (%)
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%)
Jun 03, 2011 4.789 4.819 4.775 4.800 361,022 +0.01(+0.29%)
May 24, 2011 4.781 4.803 4.764 4.786 382,206 +0.01(+0.12%)
May 23, 2011 4.739 4.781 4.739 4.781 397,833 +0.02(+0.41%)
May 20, 2011 4.722 4.775 4.722 4.761 350,513 +0.04(+0.82%)
May 19, 2011 4.734 4.803 4.720 4.722 697,728 -0.02(-0.52%)
May 18, 2011 4.758 4.770 4.720 4.747 478,200 -0.02(-0.37%)
May 17, 2011 4.797 4.818 4.761 4.765 313,825 -0.04(-0.85%)
May 16, 2011 4.825 4.842 4.799 4.806 346,702 -0.03(-0.63%)
May 13, 2011 4.828 4.847 4.825 4.836 242,799 +0.00(+0.00%)
May 12, 2011 4.844 4.844 4.797 4.836 322,141 -0.01(-0.17%)
May 11, 2011 4.828 4.844 4.812 4.844 254,757 +0.02(+0.40%)
May 10, 2011 4.811 4.828 4.792 4.825 347,959 +0.03(+0.61%)
May 09, 2011 4.754 4.804 4.732 4.796 516,004 +0.04(+0.93%)
May 06, 2011 4.779 4.793 4.718 4.751 379,312 +0.05(+1.05%)
May 05, 2011 4.762 4.768 4.691 4.702 263,748 -0.04(-0.93%)
May 04, 2011 4.735 4.765 4.663 4.746 431,091 -0.00(-0.06%)
May 03, 2011 4.776 4.809 4.732 4.749 443,285 -0.02(-0.52%)
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.