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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2014 6.505 6.524 6.463 6.505 223,102 -0.02(-0.23%)
Feb 27, 2014 6.452 6.520 6.436 6.520 271,808 +0.05(+0.82%)
Feb 26, 2014 6.524 6.524 6.429 6.467 279,467 -0.03(-0.47%)
Feb 25, 2014 6.470 6.524 6.470 6.497 179,562 +0.02(+0.35%)
Feb 24, 2014 6.429 6.497 6.406 6.474 307,170 +0.07(+1.07%)
Feb 21, 2014 6.414 6.429 6.379 6.406 120,892 +0.00(+0.00%)
Feb 20, 2014 6.379 6.414 6.372 6.406 121,230 +0.02(+0.24%)
Feb 19, 2014 6.372 6.410 6.353 6.391 123,713 +0.04(+0.60%)
Feb 18, 2014 6.357 6.402 6.353 6.353 243,879 -0.01(-0.18%)
Feb 14, 2014 6.379 6.364 6.364 6.364 141,584 -0.03(-0.53%)
Feb 13, 2014 6.391 6.417 6.361 6.398 97,034 +0.03(+0.42%)
Feb 12, 2014 6.379 6.410 6.361 6.372 118,042 -0.03(-0.53%)
Feb 11, 2014 6.395 6.433 6.372 6.406 209,827 +0.02(+0.25%)
Feb 10, 2014 6.394 6.420 6.353 6.390 199,221 +0.02(+0.24%)
Feb 07, 2014 6.371 6.386 6.326 6.375 319,615 +0.01(+0.18%)
Feb 06, 2014 6.341 6.386 6.303 6.364 198,504 +0.05(+0.72%)
Feb 05, 2014 6.296 6.333 6.296 6.318 144,252 +0.00(+0.06%)
Feb 04, 2014 6.250 6.345 6.250 6.315 314,814 +0.06(+1.02%)
Feb 03, 2014 6.299 6.307 6.228 6.250 308,733 -0.02(-0.24%)
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%)
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.