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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.94 +0.03 (+0.23%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 24, 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 (%)
Nov 28, 2014 6.579 6.611 6.563 6.611 66,641 +0.01(+0.12%)
Nov 26, 2014 6.543 6.603 6.603 6.603 154,294 +0.05(+0.80%)
Nov 25, 2014 6.551 6.587 6.535 6.551 94,057 +0.03(+0.43%)
Nov 24, 2014 6.510 6.599 6.510 6.523 284,330 +0.02(+0.37%)
Nov 21, 2014 6.519 6.547 6.494 6.498 90,331 +0.01(+0.12%)
Nov 20, 2014 6.478 6.515 6.474 6.490 96,056 +0.02(+0.31%)
Nov 19, 2014 6.462 6.531 6.454 6.470 140,675 -0.02(-0.37%)
Nov 18, 2014 6.490 6.519 6.474 6.494 157,898 -0.00(-0.06%)
Nov 17, 2014 6.527 6.535 6.442 6.498 305,981 -0.03(-0.49%)
Nov 14, 2014 6.502 6.547 6.482 6.531 180,759 -0.01(-0.18%)
Nov 13, 2014 6.515 6.559 6.482 6.543 150,655 +0.02(+0.37%)
Nov 12, 2014 6.567 6.567 6.498 6.519 168,073 -0.07(-1.10%)
Nov 11, 2014 6.579 6.591 6.543 6.591 152,584 -0.02(-0.30%)
Nov 10, 2014 6.627 6.627 6.539 6.611 279,703 +0.02(+0.26%)
Nov 07, 2014 6.586 6.606 6.558 6.594 255,906 +0.01(+0.12%)
Nov 06, 2014 6.554 6.586 6.546 6.586 157,340 +0.03(+0.43%)
Nov 05, 2014 6.538 6.566 6.530 6.558 118,879 +0.02(+0.24%)
Nov 04, 2014 6.506 6.542 6.492 6.542 278,373 +0.04(+0.55%)
Nov 03, 2014 6.482 6.550 6.479 6.506 414,394 +0.03(+0.43%)
Oct 31, 2014 6.486 6.486 6.462 6.478 126,624 +0.02(+0.31%)
Oct 30, 2014 6.426 6.466 6.418 6.458 88,719 -0.01(-0.12%)
Oct 29, 2014 6.462 6.462 6.394 6.466 229,636 +0.02(+0.31%)
Oct 28, 2014 6.434 6.462 6.426 6.446 172,237 +0.00(+0.06%)
Oct 27, 2014 6.374 6.444 6.374 6.442 106,583 +0.07(+1.07%)
Oct 24, 2014 6.426 6.442 6.370 6.374 139,330 -0.04(-0.62%)
Oct 23, 2014 6.446 6.446 6.382 6.414 164,027 +0.00(+0.00%)
Oct 22, 2014 6.422 6.446 6.386 6.414 112,247 +0.02(+0.25%)
Oct 21, 2014 6.406 6.438 6.391 6.398 249,637 -0.01(-0.13%)
Oct 20, 2014 6.438 6.438 6.394 6.406 188,606 -0.03(-0.44%)
Oct 17, 2014 6.406 6.466 6.406 6.434 261,211 +0.05(+0.75%)
Oct 16, 2014 6.258 6.366 6.258 6.386 270,350 +0.08(+1.33%)
Oct 15, 2014 6.314 6.325 6.170 6.302 420,673 -0.02(-0.38%)
Oct 14, 2014 6.410 6.426 6.294 6.326 268,230 -0.08(-1.25%)
Oct 13, 2014 6.430 6.434 6.346 6.406 267,962 -0.03(-0.44%)
Oct 10, 2014 6.394 6.466 6.341 6.434 326,703 +0.05(+0.82%)
Oct 09, 2014 6.426 6.426 6.358 6.382 339,239 -0.02(-0.36%)
Oct 08, 2014 6.317 6.405 6.317 6.405 284,651 +0.06(+1.00%)
Oct 07, 2014 6.385 6.421 6.321 6.341 381,430 -0.05(-0.81%)
Oct 06, 2014 6.349 6.403 6.341 6.393 386,317 +0.03(+0.50%)
Oct 03, 2014 6.250 6.377 6.242 6.361 637,811 +0.11(+1.78%)
Oct 02, 2014 6.266 6.282 6.202 6.250 529,880 -0.03(-0.51%)
Oct 01, 2014 6.314 6.328 6.210 6.282 766,397 +0.00(+0.06%)
Sep 30, 2014 6.043 6.298 5.984 6.278 1,657,727 +0.18(+3.00%)
Sep 29, 2014 6.178 6.202 6.031 6.095 1,961,070 -0.16(-2.60%)
Sep 26, 2014 6.469 6.469 6.242 6.258 2,083,600 -0.27(-4.20%)
Sep 25, 2014 6.560 6.560 6.496 6.532 211,566 -0.02(-0.35%)
Sep 24, 2014 6.584 6.584 6.548 6.555 195,695 -0.04(-0.68%)
Sep 23, 2014 6.540 6.608 6.540 6.600 140,752 +0.04(+0.55%)
Sep 22, 2014 6.616 6.620 6.560 6.564 161,815 -0.04(-0.66%)
Sep 19, 2014 6.604 6.636 6.572 6.608 159,727 -0.00(-0.06%)
Sep 18, 2014 6.596 6.632 6.586 6.612 115,026 +0.01(+0.18%)
Sep 17, 2014 6.568 6.608 6.564 6.600 197,249 +0.06(+0.91%)
Sep 16, 2014 6.580 6.580 6.536 6.540 92,377 -0.03(-0.42%)
Sep 15, 2014 6.576 6.576 6.532 6.568 143,698 -0.01(-0.12%)
Sep 12, 2014 6.620 6.620 6.540 6.576 265,116 -0.05(-0.78%)
Sep 11, 2014 6.624 6.632 6.612 6.628 93,692 -0.00(-0.06%)
Sep 10, 2014 6.667 6.667 6.620 6.632 97,068 -0.02(-0.28%)
Sep 09, 2014 6.666 6.674 6.627 6.650 207,013 -0.01(-0.18%)
Sep 08, 2014 6.643 6.672 6.639 6.662 139,967 +0.00(+0.05%)
Sep 05, 2014 6.639 6.674 6.639 6.659 113,881 +0.02(+0.25%)
Sep 04, 2014 6.631 6.674 6.631 6.643 176,465 +0.00(+0.00%)
Sep 03, 2014 6.619 6.662 6.619 6.643 258,274 +0.01(+0.18%)
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.