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 )

13.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2011 4.718 4.803 4.705 4.720 328,491 -0.02(-0.37%)
Dec 29, 2011 4.821 4.821 4.705 4.738 387,531 -0.08(-1.72%)
Dec 28, 2011 4.871 4.883 4.773 4.821 466,253 -0.05(-1.03%)
Dec 27, 2011 4.788 4.877 4.765 4.871 570,574 +0.09(+1.80%)
Dec 23, 2011 4.658 4.785 4.650 4.785 514,147 +0.24(+5.31%)
Dec 21, 2011 4.552 4.581 4.506 4.544 213,026 -0.00(-0.06%)
Dec 20, 2011 4.443 4.572 4.443 4.546 438,367 +0.10(+2.33%)
Dec 19, 2011 4.446 4.474 4.431 4.443 234,854 -0.00(-0.06%)
Dec 16, 2011 4.385 4.446 4.382 4.446 196,536 +0.07(+1.64%)
Dec 15, 2011 4.368 4.408 4.368 4.374 195,325 +0.01(+0.13%)
Dec 14, 2011 4.383 4.383 4.342 4.368 161,972 -0.03(-0.65%)
Dec 13, 2011 4.383 4.417 4.371 4.397 232,672 +0.01(+0.33%)
Dec 12, 2011 4.492 4.492 4.383 4.383 298,727 -0.11(-2.43%)
Dec 09, 2011 4.446 4.495 4.426 4.492 185,849 +0.05(+1.10%)
Dec 08, 2011 4.426 4.449 4.403 4.443 308,902 +0.00(+0.05%)
Dec 07, 2011 4.398 4.453 4.395 4.441 262,280 +0.04(+0.90%)
Dec 06, 2011 4.410 4.418 4.361 4.401 265,854 -0.02(-0.52%)
Dec 05, 2011 4.430 4.464 4.410 4.424 373,593 -0.01(-0.26%)
Dec 02, 2011 4.373 4.450 4.373 4.435 254,099 +0.06(+1.44%)
Dec 01, 2011 4.361 4.378 4.324 4.373 354,082 +0.01(+0.33%)
Nov 30, 2011 4.310 4.358 4.304 4.358 213,667 +0.08(+1.80%)
Nov 29, 2011 4.253 4.324 4.242 4.281 267,746 +0.02(+0.40%)
Nov 28, 2011 4.313 4.353 4.250 4.264 283,705 -0.02(-0.47%)
Nov 25, 2011 4.276 4.318 4.276 4.284 149,422 -0.01(-0.27%)
Nov 23, 2011 4.421 4.421 4.296 4.296 351,454 -0.13(-2.97%)
Nov 22, 2011 4.296 4.441 4.293 4.427 535,050 +0.13(+2.92%)
Nov 21, 2011 4.293 4.310 4.230 4.301 484,630 -0.01(-0.20%)
Nov 18, 2011 4.338 4.361 4.287 4.310 236,669 -0.03(-0.59%)
Nov 17, 2011 4.361 4.418 4.336 4.336 315,787 -0.03(-0.64%)
Nov 16, 2011 4.341 4.435 4.341 4.363 433,453 +0.02(+0.51%)
Nov 15, 2011 4.313 4.367 4.307 4.341 441,518 +0.03(+0.60%)
Nov 14, 2011 4.407 4.407 4.313 4.316 388,519 -0.10(-2.20%)
Nov 11, 2011 4.464 4.487 4.393 4.413 366,449 -0.03(-0.77%)
Nov 10, 2011 4.510 4.538 4.438 4.447 313,159 -0.05(-1.14%)
Nov 09, 2011 4.595 4.618 4.495 4.498 420,668 -0.11(-2.38%)
Nov 08, 2011 4.579 4.633 4.537 4.608 697,670 +0.03(+0.62%)
Nov 07, 2011 4.455 4.588 4.452 4.579 378,651 +0.11(+2.54%)
Nov 04, 2011 4.480 4.486 4.443 4.466 335,259 -0.02(-0.51%)
Nov 03, 2011 4.406 4.503 4.384 4.489 424,731 +0.08(+1.80%)
Nov 02, 2011 4.375 4.425 4.334 4.409 712,317 +0.06(+1.37%)
Nov 01, 2011 4.324 4.355 4.273 4.350 412,514 +0.02(+0.46%)
Oct 31, 2011 4.355 4.404 4.313 4.330 391,192 -0.05(-1.10%)
Oct 28, 2011 4.284 4.395 4.284 4.378 305,511 +0.09(+1.98%)
Oct 27, 2011 4.336 4.381 4.293 4.293 471,269 -0.00(-0.07%)
Oct 26, 2011 4.239 4.296 4.148 4.296 469,075 +0.06(+1.47%)
Oct 25, 2011 4.307 4.307 4.225 4.233 354,617 -0.09(-2.10%)
Oct 24, 2011 4.231 4.324 4.225 4.324 353,806 +0.08(+1.94%)
Oct 21, 2011 4.222 4.253 4.197 4.242 385,084 +0.03(+0.61%)
Oct 20, 2011 4.100 4.216 4.097 4.216 361,504 +0.10(+2.55%)
Oct 19, 2011 4.174 4.191 4.109 4.112 408,409 -0.08(-1.96%)
Oct 18, 2011 4.134 4.197 4.117 4.194 210,993 +0.07(+1.79%)
Oct 17, 2011 4.188 4.188 4.112 4.120 427,390 -0.07(-1.76%)
Oct 14, 2011 4.174 4.202 4.154 4.194 244,334 +0.04(+0.89%)
Oct 13, 2011 4.146 4.211 4.089 4.157 288,097 +0.01(+0.14%)
Oct 12, 2011 4.092 4.174 4.083 4.151 386,226 +0.08(+2.02%)
Oct 11, 2011 4.077 4.109 3.998 4.069 509,646 -0.01(-0.17%)
Oct 10, 2011 3.983 4.093 3.972 4.076 501,756 +0.15(+3.80%)
Oct 07, 2011 3.859 3.988 3.849 3.927 547,818 +0.07(+1.75%)
Oct 06, 2011 3.800 3.929 3.794 3.859 556,138 +0.05(+1.33%)
Oct 05, 2011 3.783 3.853 3.758 3.808 544,400 +0.04(+1.12%)
Oct 04, 2011 3.867 3.867 3.715 3.766 1,114,359 -0.10(-2.62%)
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.