Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 6.100 6.152 6.100 6.152 188,074 +0.05(+0.86%)
Jan 30, 2013 6.132 6.140 6.086 6.100 206,241 -0.03(-0.54%)
Jan 29, 2013 6.136 6.182 6.123 6.132 257,260 +0.02(+0.38%)
Jan 28, 2013 6.175 6.195 6.109 6.109 320,454 -0.09(-1.38%)
Jan 25, 2013 6.228 6.228 6.164 6.195 144,371 -0.01(-0.11%)
Jan 24, 2013 6.172 6.241 6.159 6.201 311,052 +0.02(+0.32%)
Jan 23, 2013 6.208 6.208 6.142 6.182 255,881 -0.02(-0.26%)
Jan 22, 2013 6.182 6.238 6.166 6.198 363,423 +0.02(+0.37%)
Jan 18, 2013 6.152 6.180 6.109 6.175 353,139 +0.04(+0.59%)
Jan 17, 2013 6.123 6.152 6.103 6.139 255,655 +0.02(+0.27%)
Jan 16, 2013 6.106 6.132 6.083 6.123 215,736 +0.00(+0.00%)
Jan 15, 2013 6.027 6.129 6.027 6.123 420,053 +0.10(+1.58%)
Jan 14, 2013 6.040 6.070 5.998 6.027 308,991 -0.05(-0.81%)
Jan 11, 2013 6.040 6.077 6.024 6.077 220,784 +0.08(+1.37%)
Jan 10, 2013 6.050 6.059 5.984 5.994 266,618 -0.04(-0.64%)
Jan 09, 2013 6.040 6.062 5.974 6.033 307,851 -0.01(-0.11%)
Jan 08, 2013 5.974 6.049 5.974 6.040 280,684 +0.06(+0.93%)
Jan 07, 2013 5.929 5.991 5.916 5.984 307,775 +0.07(+1.21%)
Jan 04, 2013 5.932 5.968 5.899 5.912 307,968 -0.05(-0.77%)
Jan 03, 2013 5.909 6.004 5.909 5.958 290,943 +0.05(+0.83%)
Jan 02, 2013 5.945 5.958 5.762 5.909 437,277 +0.15(+2.55%)
Dec 31, 2012 5.805 5.805 5.733 5.762 391,701 -0.04(-0.73%)
Dec 28, 2012 5.801 5.844 5.788 5.805 294,334 -0.03(-0.56%)
Dec 27, 2012 5.916 5.919 5.801 5.837 341,965 -0.08(-1.27%)
Dec 26, 2012 5.831 5.912 5.795 5.912 409,834 +0.07(+1.20%)
Dec 24, 2012 5.807 5.858 5.784 5.842 194,392 +0.05(+0.89%)
Dec 21, 2012 5.752 5.810 5.752 5.790 224,762 +0.00(+0.06%)
Dec 20, 2012 5.794 5.797 5.742 5.787 274,552 -0.01(-0.11%)
Dec 19, 2012 5.778 5.822 5.758 5.794 381,726 +0.08(+1.35%)
Dec 18, 2012 5.671 5.768 5.661 5.716 434,027 +0.05(+0.80%)
Dec 17, 2012 5.700 5.726 5.645 5.671 392,256 -0.03(-0.45%)
Dec 14, 2012 5.758 5.784 5.694 5.697 236,377 -0.05(-0.84%)
Dec 13, 2012 5.778 5.813 5.742 5.745 267,726 -0.04(-0.72%)
Dec 12, 2012 5.813 5.845 5.787 5.787 247,245 -0.04(-0.61%)
Dec 11, 2012 5.823 5.836 5.784 5.823 357,088 -0.01(-0.21%)
Dec 10, 2012 5.774 5.835 5.771 5.835 447,975 +0.05(+0.89%)
Dec 07, 2012 5.787 5.880 5.774 5.784 227,769 -0.00(-0.06%)
Dec 06, 2012 5.838 5.857 5.787 5.787 263,122 -0.07(-1.15%)
Dec 05, 2012 5.854 5.902 5.851 5.854 260,571 -0.04(-0.71%)
Dec 04, 2012 5.934 5.934 5.860 5.896 318,216 -0.00(-0.05%)
Nov 30, 2012 5.915 5.953 5.896 5.899 201,387 -0.04(-0.76%)
Nov 29, 2012 5.867 5.957 5.851 5.944 292,134 +0.05(+0.93%)
Nov 28, 2012 5.921 5.925 5.822 5.889 444,865 -0.03(-0.49%)
Nov 27, 2012 5.857 5.928 5.857 5.918 409,153 +0.03(+0.54%)
Nov 26, 2012 5.835 5.892 5.822 5.886 361,112 +0.08(+1.32%)
Nov 23, 2012 5.771 5.819 5.763 5.809 149,000 +0.01(+0.22%)
Nov 21, 2012 5.768 5.803 5.759 5.796 248,281 +0.01(+0.22%)
Nov 20, 2012 5.787 5.819 5.726 5.784 184,263 -0.01(-0.11%)
Nov 19, 2012 5.771 5.806 5.745 5.790 499,064 +0.06(+1.01%)
Nov 16, 2012 5.463 5.755 5.463 5.732 606,171 +0.23(+4.20%)
Nov 15, 2012 5.585 5.649 5.421 5.501 1,215,287 -0.08(-1.49%)
Nov 14, 2012 5.771 5.800 5.578 5.585 846,845 -0.22(-3.76%)
Nov 13, 2012 5.819 5.867 5.790 5.803 312,090 -0.03(-0.55%)
Nov 12, 2012 5.806 5.873 5.784 5.835 292,374 +0.03(+0.50%)
Nov 09, 2012 5.832 5.837 5.806 5.806 239,825 -0.04(-0.60%)
Nov 08, 2012 5.835 5.884 5.832 5.841 240,405 +0.01(+0.12%)
Nov 07, 2012 5.828 5.911 5.802 5.834 579,848 -0.04(-0.65%)
Nov 06, 2012 5.866 5.907 5.863 5.872 390,821 +0.01(+0.16%)
Nov 05, 2012 5.856 5.942 5.856 5.863 289,480 +0.00(+0.00%)
Nov 02, 2012 5.844 5.888 5.844 5.863 255,826 -0.01(-0.11%)
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.