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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.77 +0.07 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 6.563 6.582 6.520 6.563 221,134 -0.02(-0.23%)
Feb 27, 2014 6.509 6.578 6.494 6.578 269,410 +0.05(+0.82%)
Feb 26, 2014 6.582 6.582 6.486 6.524 277,001 -0.03(-0.47%)
Feb 25, 2014 6.528 6.582 6.528 6.555 177,977 +0.02(+0.35%)
Feb 24, 2014 6.486 6.555 6.463 6.532 304,460 +0.07(+1.07%)
Feb 21, 2014 6.471 6.486 6.436 6.463 119,826 +0.00(+0.00%)
Feb 20, 2014 6.436 6.471 6.429 6.463 120,160 +0.02(+0.24%)
Feb 19, 2014 6.429 6.467 6.409 6.448 122,622 +0.04(+0.60%)
Feb 18, 2014 6.413 6.459 6.409 6.409 241,727 -0.01(-0.18%)
Feb 14, 2014 6.436 6.421 6.421 6.421 140,335 -0.03(-0.53%)
Feb 13, 2014 6.448 6.474 6.417 6.455 96,178 +0.03(+0.42%)
Feb 12, 2014 6.436 6.467 6.417 6.429 117,001 -0.03(-0.53%)
Feb 11, 2014 6.452 6.490 6.429 6.463 207,976 +0.02(+0.25%)
Feb 10, 2014 6.451 6.477 6.410 6.447 197,463 +0.02(+0.24%)
Feb 07, 2014 6.428 6.443 6.382 6.432 316,795 +0.01(+0.18%)
Feb 06, 2014 6.397 6.443 6.359 6.420 196,753 +0.05(+0.72%)
Feb 05, 2014 6.352 6.390 6.352 6.375 142,980 +0.00(+0.06%)
Feb 04, 2014 6.306 6.401 6.306 6.371 312,036 +0.06(+1.02%)
Feb 03, 2014 6.356 6.363 6.283 6.306 306,009 -0.02(-0.24%)
Jan 31, 2014 6.261 6.333 6.261 6.321 223,863 +0.04(+0.67%)
Jan 30, 2014 6.306 6.333 6.268 6.280 143,424 +0.00(+0.00%)
Jan 29, 2014 6.325 6.336 6.272 6.280 215,165 -0.01(-0.18%)
Jan 28, 2014 6.253 6.299 6.234 6.291 260,073 +0.05(+0.79%)
Jan 27, 2014 6.257 6.291 6.226 6.242 154,258 -0.02(-0.24%)
Jan 24, 2014 6.261 6.310 6.223 6.257 319,683 -0.03(-0.48%)
Jan 23, 2014 6.344 6.367 6.264 6.287 224,605 -0.05(-0.84%)
Jan 22, 2014 6.420 6.430 6.318 6.340 270,569 -0.06(-1.01%)
Jan 21, 2014 6.375 6.443 6.348 6.405 793,078 +0.03(+0.42%)
Jan 17, 2014 6.264 6.378 6.378 6.378 1,102,558 +0.16(+2.63%)
Jan 16, 2014 6.150 6.230 6.143 6.215 322,317 +0.08(+1.24%)
Jan 15, 2014 6.135 6.139 6.093 6.139 267,249 +0.00(+0.06%)
Jan 14, 2014 6.146 6.154 6.112 6.135 306,443 +0.02(+0.25%)
Jan 13, 2014 6.108 6.135 6.105 6.120 357,885 +0.00(+0.06%)
Jan 10, 2014 6.067 6.124 6.048 6.116 200,707 +0.08(+1.26%)
Jan 09, 2014 6.101 6.116 6.029 6.040 206,152 -0.04(-0.67%)
Jan 08, 2014 6.104 6.107 6.054 6.081 267,015 +0.00(+0.00%)
Jan 07, 2014 6.077 6.104 6.054 6.081 298,716 +0.03(+0.50%)
Jan 06, 2014 6.024 6.070 6.024 6.051 320,329 +0.06(+1.07%)
Jan 03, 2014 5.960 6.002 5.926 5.987 291,300 +0.03(+0.44%)
Jan 02, 2014 5.971 6.002 5.922 5.960 433,757 -0.00(-0.06%)
Dec 31, 2013 5.979 5.964 5.964 5.964 526,145 -0.03(-0.44%)
Dec 30, 2013 6.047 6.069 5.964 5.990 625,607 -0.06(-0.94%)
Dec 27, 2013 6.085 6.085 6.036 6.047 421,065 -0.03(-0.44%)
Dec 26, 2013 6.002 6.093 5.964 6.073 573,506 +0.10(+1.71%)
Dec 24, 2013 5.964 6.028 5.914 5.971 467,654 +0.01(+0.24%)
Dec 23, 2013 5.904 5.989 5.900 5.957 708,678 +0.14(+2.45%)
Dec 20, 2013 5.840 5.850 5.804 5.815 347,061 -0.01(-0.12%)
Dec 19, 2013 5.736 5.832 5.736 5.822 240,591 +0.07(+1.30%)
Dec 18, 2013 5.722 5.768 5.708 5.747 298,461 +0.04(+0.62%)
Dec 17, 2013 5.726 5.747 5.701 5.711 570,336 -0.01(-0.19%)
Dec 16, 2013 5.733 5.733 5.697 5.722 282,406 +0.01(+0.25%)
Dec 13, 2013 5.729 5.750 5.697 5.708 234,429 +0.01(+0.19%)
Dec 12, 2013 5.736 5.736 5.676 5.697 257,065 -0.02(-0.37%)
Dec 11, 2013 5.697 5.743 5.690 5.719 293,468 +0.02(+0.37%)
Dec 10, 2013 5.733 5.759 5.697 5.697 360,626 -0.01(-0.23%)
Dec 09, 2013 5.732 5.767 5.700 5.711 260,195 -0.03(-0.49%)
Dec 06, 2013 5.774 5.774 5.714 5.739 162,175 -0.02(-0.31%)
Dec 05, 2013 5.746 5.756 5.725 5.756 129,423 +0.02(+0.43%)
Dec 04, 2013 5.764 5.771 5.728 5.732 174,684 -0.05(-0.86%)
Dec 03, 2013 5.778 5.806 5.750 5.781 125,144 +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.