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%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2014 6.205 6.277 6.205 6.266 225,856 +0.04(+0.67%)
Jan 30, 2014 6.250 6.277 6.213 6.224 144,701 +0.00(+0.00%)
Jan 29, 2014 6.269 6.280 6.217 6.224 217,081 -0.01(-0.18%)
Jan 28, 2014 6.198 6.243 6.179 6.235 262,388 +0.05(+0.79%)
Jan 27, 2014 6.202 6.235 6.171 6.186 155,631 -0.02(-0.24%)
Jan 24, 2014 6.205 6.254 6.168 6.202 322,529 -0.03(-0.48%)
Jan 23, 2014 6.288 6.311 6.209 6.232 226,604 -0.05(-0.84%)
Jan 22, 2014 6.364 6.373 6.262 6.284 272,978 -0.06(-1.01%)
Jan 21, 2014 6.318 6.386 6.292 6.348 800,138 +0.03(+0.42%)
Jan 17, 2014 6.209 6.322 6.322 6.322 1,112,373 +0.16(+2.63%)
Jan 16, 2014 6.096 6.175 6.088 6.160 325,186 +0.08(+1.24%)
Jan 15, 2014 6.081 6.085 6.040 6.085 269,629 +0.00(+0.06%)
Jan 14, 2014 6.092 6.100 6.058 6.081 309,171 +0.02(+0.25%)
Jan 13, 2014 6.055 6.081 6.051 6.066 361,071 +0.00(+0.06%)
Jan 10, 2014 6.013 6.070 5.994 6.062 202,493 +0.08(+1.26%)
Jan 09, 2014 6.047 6.062 5.975 5.987 207,988 -0.04(-0.67%)
Jan 08, 2014 6.050 6.053 6.001 6.027 269,392 +0.00(+0.00%)
Jan 07, 2014 6.024 6.050 6.001 6.027 301,375 +0.03(+0.50%)
Jan 06, 2014 5.971 6.016 5.971 5.997 323,180 +0.06(+1.07%)
Jan 03, 2014 5.908 5.949 5.874 5.934 293,894 +0.03(+0.44%)
Jan 02, 2014 5.919 5.949 5.870 5.908 437,619 -0.00(-0.06%)
Dec 31, 2013 5.926 5.911 5.911 5.911 530,829 -0.03(-0.44%)
Dec 30, 2013 5.994 6.016 5.911 5.937 631,176 -0.06(-0.94%)
Dec 27, 2013 6.031 6.031 5.982 5.994 424,813 -0.03(-0.44%)
Dec 26, 2013 5.949 6.039 5.911 6.020 578,612 +0.10(+1.71%)
Dec 24, 2013 5.912 5.975 5.862 5.919 471,817 +0.01(+0.24%)
Dec 23, 2013 5.852 5.936 5.848 5.905 714,987 +0.14(+2.45%)
Dec 20, 2013 5.788 5.799 5.753 5.763 350,150 -0.01(-0.12%)
Dec 19, 2013 5.686 5.781 5.686 5.770 242,733 +0.07(+1.30%)
Dec 18, 2013 5.672 5.717 5.657 5.696 301,118 +0.04(+0.62%)
Dec 17, 2013 5.675 5.696 5.650 5.661 575,413 -0.01(-0.19%)
Dec 16, 2013 5.682 5.682 5.647 5.672 284,920 +0.01(+0.25%)
Dec 13, 2013 5.679 5.700 5.647 5.657 236,516 +0.01(+0.19%)
Dec 12, 2013 5.686 5.686 5.626 5.647 259,354 -0.02(-0.37%)
Dec 11, 2013 5.647 5.693 5.640 5.668 296,080 +0.02(+0.38%)
Dec 10, 2013 5.682 5.709 5.647 5.647 363,836 -0.01(-0.23%)
Dec 09, 2013 5.681 5.716 5.650 5.660 262,511 -0.03(-0.49%)
Dec 06, 2013 5.723 5.723 5.664 5.688 163,619 -0.02(-0.31%)
Dec 05, 2013 5.695 5.706 5.674 5.706 130,575 +0.02(+0.43%)
Dec 04, 2013 5.713 5.720 5.678 5.681 176,239 -0.05(-0.86%)
Dec 03, 2013 5.727 5.754 5.699 5.730 126,258 +0.02(+0.37%)
Dec 02, 2013 5.702 5.730 5.682 5.709 294,910 -0.01(-0.24%)
Nov 29, 2013 5.734 5.755 5.692 5.723 224,177 +0.02(+0.31%)
Nov 27, 2013 5.653 5.713 5.629 5.706 214,644 +0.06(+1.12%)
Nov 26, 2013 5.625 5.653 5.622 5.643 240,275 +0.02(+0.37%)
Nov 25, 2013 5.643 5.657 5.601 5.622 360,593 -0.02(-0.31%)
Nov 22, 2013 5.660 5.685 5.597 5.639 317,069 -0.02(-0.43%)
Nov 21, 2013 5.611 5.664 5.551 5.664 312,732 +0.07(+1.19%)
Nov 20, 2013 5.632 5.678 5.580 5.597 390,250 -0.04(-0.62%)
Nov 19, 2013 5.678 5.702 5.622 5.632 376,965 -0.05(-0.92%)
Nov 18, 2013 5.723 5.751 5.681 5.685 330,953 -0.03(-0.55%)
Nov 15, 2013 5.755 5.758 5.713 5.716 268,848 -0.02(-0.37%)
Nov 14, 2013 5.699 5.758 5.699 5.737 374,791 +0.00(+0.06%)
Nov 12, 2013 5.769 5.800 5.695 5.734 226,605 -0.06(-0.97%)
Nov 11, 2013 5.772 5.828 5.734 5.790 216,422 +0.04(+0.67%)
Nov 08, 2013 5.860 5.860 5.703 5.751 607,780 -0.12(-2.03%)
Nov 07, 2013 5.983 5.989 5.839 5.870 532,099 -0.09(-1.57%)
Nov 06, 2013 5.964 5.978 5.947 5.964 182,335 +0.02(+0.35%)
Nov 05, 2013 5.995 5.995 5.940 5.943 200,663 -0.06(-0.99%)
Nov 04, 2013 5.982 6.002 5.975 6.002 265,729 +0.04(+0.64%)
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.