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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2012 5.856 5.856 5.784 5.813 388,245 -0.04(-0.73%)
Dec 28, 2012 5.853 5.896 5.840 5.856 291,737 -0.03(-0.56%)
Dec 27, 2012 5.968 5.972 5.853 5.889 338,948 -0.08(-1.27%)
Dec 26, 2012 5.883 5.965 5.846 5.965 406,218 +0.07(+1.20%)
Dec 24, 2012 5.858 5.910 5.836 5.894 192,677 +0.05(+0.89%)
Dec 21, 2012 5.803 5.862 5.803 5.842 222,778 +0.00(+0.06%)
Dec 20, 2012 5.845 5.849 5.793 5.839 272,130 -0.01(-0.11%)
Dec 19, 2012 5.829 5.874 5.809 5.845 378,357 +0.08(+1.35%)
Dec 18, 2012 5.722 5.819 5.712 5.767 430,198 +0.05(+0.80%)
Dec 17, 2012 5.751 5.777 5.696 5.722 388,795 -0.03(-0.45%)
Dec 14, 2012 5.809 5.836 5.744 5.748 234,291 -0.05(-0.84%)
Dec 13, 2012 5.829 5.865 5.793 5.796 265,364 -0.04(-0.72%)
Dec 12, 2012 5.865 5.897 5.839 5.839 245,064 -0.04(-0.61%)
Dec 11, 2012 5.875 5.888 5.836 5.875 353,937 -0.01(-0.21%)
Dec 10, 2012 5.825 5.887 5.822 5.887 444,022 +0.05(+0.89%)
Dec 07, 2012 5.838 5.932 5.825 5.835 225,759 -0.00(-0.06%)
Dec 06, 2012 5.890 5.909 5.838 5.838 260,800 -0.07(-1.15%)
Dec 05, 2012 5.906 5.955 5.903 5.906 258,271 -0.04(-0.71%)
Dec 04, 2012 5.987 5.987 5.913 5.948 315,409 -0.00(-0.05%)
Nov 30, 2012 5.968 6.006 5.948 5.951 199,610 -0.05(-0.76%)
Nov 29, 2012 5.919 6.010 5.903 5.997 289,556 +0.05(+0.93%)
Nov 28, 2012 5.974 5.977 5.874 5.942 440,940 -0.03(-0.49%)
Nov 27, 2012 5.909 5.980 5.909 5.971 405,543 +0.03(+0.54%)
Nov 26, 2012 5.887 5.945 5.874 5.939 357,925 +0.08(+1.32%)
Nov 23, 2012 5.822 5.871 5.814 5.861 147,685 +0.01(+0.22%)
Nov 21, 2012 5.819 5.855 5.810 5.848 246,090 +0.01(+0.22%)
Nov 20, 2012 5.838 5.871 5.777 5.835 182,637 -0.01(-0.11%)
Nov 19, 2012 5.822 5.858 5.796 5.841 494,661 +0.06(+1.01%)
Nov 16, 2012 5.512 5.806 5.512 5.783 600,822 +0.23(+4.20%)
Nov 15, 2012 5.635 5.699 5.470 5.550 1,204,564 -0.08(-1.49%)
Nov 14, 2012 5.822 5.851 5.628 5.635 839,372 -0.22(-3.76%)
Nov 13, 2012 5.871 5.919 5.841 5.854 309,337 -0.03(-0.55%)
Nov 12, 2012 5.858 5.926 5.835 5.887 289,794 +0.03(+0.50%)
Nov 09, 2012 5.884 5.889 5.858 5.858 237,709 -0.04(-0.60%)
Nov 08, 2012 5.887 5.937 5.884 5.893 238,284 +0.01(+0.12%)
Nov 07, 2012 5.880 5.963 5.854 5.886 574,732 -0.04(-0.65%)
Nov 06, 2012 5.918 5.960 5.915 5.925 387,373 +0.01(+0.16%)
Nov 05, 2012 5.908 5.995 5.908 5.915 286,926 +0.00(+0.00%)
Nov 02, 2012 5.896 5.941 5.896 5.915 253,569 -0.01(-0.11%)
Nov 01, 2012 5.870 5.925 5.870 5.921 294,824 +0.08(+1.36%)
Oct 31, 2012 5.841 5.908 5.818 5.842 402,432 -0.05(-0.81%)
Oct 26, 2012 5.905 5.889 5.889 5.889 410,312 -0.05(-0.92%)
Oct 25, 2012 6.021 6.030 5.931 5.944 316,895 -0.08(-1.28%)
Oct 24, 2012 6.005 6.037 5.966 6.021 389,121 +0.01(+0.21%)
Oct 23, 2012 6.002 6.040 5.971 6.008 493,845 +0.11(+1.80%)
Oct 19, 2012 5.857 5.905 5.847 5.902 424,693 +0.04(+0.66%)
Oct 18, 2012 5.851 5.870 5.851 5.863 248,473 +0.01(+0.22%)
Oct 17, 2012 5.844 5.873 5.830 5.851 335,846 +0.03(+0.55%)
Oct 16, 2012 5.844 5.873 5.800 5.818 412,747 -0.02(-0.39%)
Oct 15, 2012 5.863 5.883 5.796 5.841 585,884 -0.04(-0.66%)
Oct 12, 2012 5.847 5.947 5.847 5.880 968,846 +0.12(+2.12%)
Oct 11, 2012 5.571 5.777 5.571 5.757 642,171 +0.19(+3.35%)
Oct 10, 2012 5.793 5.793 5.545 5.571 2,773,899 -0.28(-4.78%)
Oct 09, 2012 6.114 6.118 5.841 5.851 950,651 -0.27(-4.35%)
Oct 08, 2012 6.117 6.126 6.075 6.117 268,761 +0.01(+0.10%)
Oct 05, 2012 5.992 6.110 5.992 6.110 216,416 +0.12(+1.97%)
Oct 04, 2012 5.947 5.992 5.934 5.992 226,495 +0.04(+0.70%)
Oct 03, 2012 5.970 5.992 5.941 5.950 222,703 -0.02(-0.27%)
Oct 02, 2012 5.918 5.971 5.918 5.966 286,888 +0.05(+0.86%)
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.