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 )

13.92 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2012 4.924 4.951 4.902 4.951 147,212 +0.03(+0.56%)
May 30, 2012 4.985 4.985 4.915 4.924 258,233 -0.06(-1.17%)
May 29, 2012 4.982 4.988 4.973 4.982 97,847 +0.00(+0.06%)
May 25, 2012 5.012 5.012 4.942 4.979 190,606 -0.03(-0.67%)
May 24, 2012 4.921 5.012 4.893 5.012 300,352 +0.09(+1.86%)
May 23, 2012 4.869 4.921 4.838 4.921 203,771 +0.05(+1.07%)
May 22, 2012 4.853 4.905 4.847 4.869 202,051 +0.02(+0.38%)
May 21, 2012 4.804 4.872 4.789 4.850 211,507 +0.05(+1.08%)
May 18, 2012 4.743 4.829 4.743 4.798 225,234 +0.06(+1.16%)
May 17, 2012 4.908 4.908 4.740 4.743 538,447 -0.13(-2.64%)
May 16, 2012 4.856 4.878 4.841 4.872 232,758 +0.02(+0.44%)
May 15, 2012 4.869 4.893 4.838 4.850 218,076 -0.02(-0.50%)
May 14, 2012 4.918 4.918 4.875 4.875 233,559 -0.06(-1.24%)
May 11, 2012 4.887 4.942 4.887 4.936 200,746 +0.04(+0.81%)
May 10, 2012 4.856 4.896 4.856 4.896 179,005 +0.03(+0.63%)
May 09, 2012 4.893 4.893 4.866 4.866 226,225 -0.04(-0.85%)
May 08, 2012 4.877 4.920 4.877 4.908 271,294 -0.00(-0.06%)
May 07, 2012 4.874 4.929 4.874 4.911 369,860 +0.00(+0.00%)
May 04, 2012 4.914 4.929 4.908 4.911 211,317 -0.02(-0.37%)
May 03, 2012 4.932 4.944 4.929 4.929 266,746 -0.01(-0.18%)
May 02, 2012 4.983 4.990 4.911 4.938 432,424 +0.04(+0.81%)
May 01, 2012 4.850 4.901 4.850 4.898 256,110 +0.05(+1.07%)
Apr 30, 2012 4.835 4.847 4.832 4.847 203,309 +0.00(+0.06%)
Apr 27, 2012 4.883 4.894 4.832 4.844 563,827 -0.07(-1.48%)
Apr 26, 2012 4.871 4.920 4.871 4.917 131,481 +0.05(+1.06%)
Apr 25, 2012 4.844 4.889 4.835 4.865 366,014 +0.02(+0.38%)
Apr 24, 2012 4.819 4.859 4.816 4.847 201,824 +0.03(+0.69%)
Apr 23, 2012 4.783 4.813 4.768 4.813 269,763 +0.03(+0.57%)
Apr 20, 2012 4.777 4.807 4.777 4.786 200,770 +0.02(+0.32%)
Apr 19, 2012 4.759 4.813 4.759 4.771 279,631 +0.01(+0.26%)
Apr 18, 2012 4.762 4.771 4.750 4.759 165,128 -0.01(-0.25%)
Apr 17, 2012 4.744 4.780 4.744 4.771 276,901 +0.03(+0.64%)
Apr 16, 2012 4.744 4.765 4.716 4.741 356,464 -0.01(-0.26%)
Apr 13, 2012 4.707 4.753 4.704 4.753 305,424 +0.04(+0.77%)
Apr 12, 2012 4.716 4.759 4.711 4.716 277,004 -0.02(-0.45%)
Apr 11, 2012 4.710 4.771 4.710 4.737 455,073 +0.03(+0.65%)
Apr 10, 2012 4.765 4.783 4.704 4.707 412,009 -0.05(-1.11%)
Apr 09, 2012 4.769 4.784 4.730 4.760 314,455 -0.01(-0.19%)
Apr 05, 2012 4.796 4.817 4.767 4.769 173,773 -0.03(-0.63%)
Apr 04, 2012 4.766 4.890 4.766 4.799 588,658 -0.03(-0.56%)
Apr 03, 2012 4.881 4.881 4.826 4.826 513,000 -0.05(-1.05%)
Apr 02, 2012 4.878 4.878 4.823 4.878 258,144 +0.04(+0.81%)
Mar 30, 2012 4.802 4.869 4.802 4.838 253,930 +0.01(+0.25%)
Mar 29, 2012 4.748 4.826 4.736 4.826 389,460 +0.07(+1.46%)
Mar 28, 2012 4.730 4.793 4.727 4.757 315,715 +0.03(+0.70%)
Mar 27, 2012 4.727 4.778 4.718 4.724 552,453 -0.05(-1.01%)
Mar 26, 2012 4.808 4.829 4.757 4.772 392,179 -0.02(-0.44%)
Mar 23, 2012 4.787 4.811 4.757 4.793 396,525 +0.01(+0.25%)
Mar 22, 2012 4.793 4.878 4.781 4.781 387,007 -0.02(-0.50%)
Mar 21, 2012 4.775 4.896 4.754 4.805 529,171 +0.02(+0.44%)
Mar 20, 2012 4.721 4.811 4.706 4.784 600,947 +0.03(+0.57%)
Mar 19, 2012 4.793 4.872 4.739 4.757 1,131,060 -0.10(-2.11%)
Mar 16, 2012 4.959 4.992 4.850 4.859 672,220 -0.12(-2.48%)
Mar 15, 2012 5.028 5.028 4.962 4.983 419,164 -0.05(-0.96%)
Mar 14, 2012 5.053 5.068 5.022 5.031 300,790 -0.05(-1.01%)
Mar 13, 2012 5.028 5.104 5.028 5.083 286,727 +0.03(+0.60%)
Mar 12, 2012 5.086 5.113 5.004 5.053 396,445 -0.05(-1.06%)
Mar 09, 2012 5.194 5.194 5.083 5.107 346,887 -0.08(-1.57%)
Mar 08, 2012 5.089 5.200 5.071 5.188 273,718 +0.09(+1.75%)
Mar 07, 2012 4.991 5.123 4.991 5.099 375,456 +0.12(+2.35%)
Mar 06, 2012 5.129 5.129 4.970 4.982 586,982 -0.16(-3.20%)
Mar 05, 2012 5.141 5.150 5.063 5.147 367,527 +0.01(+0.12%)
Mar 02, 2012 5.153 5.159 5.087 5.141 359,220 -0.02(-0.35%)
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.