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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2013 6.212 6.233 6.206 6.233 176,432 +0.01(+0.22%)
Apr 29, 2013 6.290 6.290 6.212 6.219 167,960 -0.06(-0.91%)
Apr 26, 2013 6.310 6.310 6.246 6.277 241,986 -0.02(-0.27%)
Apr 25, 2013 6.273 6.293 6.266 6.293 151,679 +0.03(+0.43%)
Apr 24, 2013 6.263 6.287 6.253 6.266 208,250 +0.02(+0.27%)
Apr 23, 2013 6.226 6.266 6.192 6.250 331,851 +0.02(+0.33%)
Apr 22, 2013 6.216 6.229 6.196 6.229 110,979 +0.02(+0.38%)
Apr 19, 2013 6.165 6.239 6.165 6.206 201,369 +0.04(+0.60%)
Apr 18, 2013 6.142 6.189 6.142 6.169 158,806 +0.02(+0.33%)
Apr 17, 2013 6.175 6.175 6.111 6.148 187,533 -0.03(-0.44%)
Apr 16, 2013 6.121 6.175 6.121 6.175 196,076 +0.06(+0.94%)
Apr 15, 2013 6.125 6.155 6.098 6.118 162,400 +0.00(+0.00%)
Apr 12, 2013 6.111 6.128 6.084 6.118 159,487 +0.01(+0.11%)
Apr 11, 2013 6.142 6.148 6.088 6.111 226,161 -0.03(-0.49%)
Apr 10, 2013 6.104 6.152 6.104 6.142 307,421 +0.02(+0.39%)
Apr 09, 2013 6.158 6.175 6.108 6.118 356,758 -0.04(-0.60%)
Apr 08, 2013 6.158 6.188 6.138 6.155 141,880 -0.00(-0.05%)
Apr 05, 2013 6.121 6.181 6.121 6.158 191,907 +0.02(+0.33%)
Apr 04, 2013 6.171 6.201 6.137 6.137 288,525 -0.05(-0.81%)
Apr 03, 2013 6.194 6.241 6.158 6.188 149,075 -0.02(-0.38%)
Apr 02, 2013 6.171 6.245 6.164 6.211 263,572 +0.05(+0.76%)
Apr 01, 2013 6.215 6.248 6.161 6.164 278,644 -0.00(-0.05%)
Mar 28, 2013 6.107 6.201 6.107 6.168 300,914 +0.05(+0.77%)
Mar 27, 2013 6.114 6.151 6.104 6.121 189,444 -0.03(-0.44%)
Mar 26, 2013 6.205 6.215 6.104 6.148 406,904 -0.04(-0.65%)
Mar 25, 2013 6.231 6.265 6.184 6.188 180,910 -0.01(-0.22%)
Mar 22, 2013 6.278 6.288 6.201 6.201 291,054 -0.06(-0.96%)
Mar 21, 2013 6.191 6.298 6.184 6.262 363,834 +0.07(+1.14%)
Mar 20, 2013 6.134 6.194 6.080 6.191 268,131 +0.08(+1.37%)
Mar 19, 2013 6.070 6.131 6.070 6.107 209,532 +0.03(+0.55%)
Mar 18, 2013 6.013 6.117 5.980 6.074 399,599 +0.09(+1.57%)
Mar 15, 2013 6.148 6.158 5.919 5.980 1,090,596 -0.18(-2.89%)
Mar 14, 2013 6.164 6.205 6.137 6.158 315,859 -0.03(-0.43%)
Mar 13, 2013 6.215 6.245 6.158 6.184 243,794 -0.02(-0.27%)
Mar 12, 2013 6.228 6.248 6.178 6.201 278,868 -0.04(-0.70%)
Mar 11, 2013 6.245 6.288 6.211 6.245 233,740 +0.03(+0.54%)
Mar 08, 2013 6.265 6.285 6.194 6.211 433,978 -0.05(-0.86%)
Mar 07, 2013 6.298 6.322 6.262 6.265 243,729 -0.06(-0.89%)
Mar 06, 2013 6.314 6.384 6.311 6.321 279,590 +0.00(+0.05%)
Mar 05, 2013 6.231 6.354 6.231 6.318 221,886 +0.00(+0.00%)
Mar 04, 2013 6.284 6.324 6.284 6.318 284,183 +0.05(+0.80%)
Mar 01, 2013 6.278 6.291 6.268 6.268 222,234 +0.02(+0.37%)
Feb 28, 2013 6.261 6.281 6.224 6.244 193,055 +0.00(+0.05%)
Feb 27, 2013 6.258 6.268 6.234 6.241 188,829 -0.01(-0.11%)
Feb 26, 2013 6.288 6.294 6.211 6.248 170,082 -0.01(-0.11%)
Feb 25, 2013 6.298 6.331 6.238 6.254 228,437 -0.04(-0.69%)
Feb 22, 2013 6.248 6.311 6.244 6.298 224,829 +0.05(+0.85%)
Feb 21, 2013 6.234 6.251 6.221 6.244 208,371 +0.01(+0.16%)
Feb 20, 2013 6.208 6.241 6.201 6.234 229,826 +0.03(+0.48%)
Feb 19, 2013 6.241 6.251 6.201 6.204 194,285 -0.04(-0.59%)
Feb 15, 2013 6.188 6.241 6.151 6.241 221,244 +0.06(+0.92%)
Feb 14, 2013 6.211 6.211 6.104 6.184 435,468 +0.00(+0.00%)
Feb 13, 2013 6.251 6.274 6.168 6.184 294,873 -0.07(-1.07%)
Feb 12, 2013 6.218 6.268 6.209 6.251 280,874 +0.03(+0.54%)
Feb 11, 2013 6.238 6.248 6.204 6.218 194,420 -0.02(-0.32%)
Feb 08, 2013 6.231 6.271 6.228 6.238 296,358 +0.01(+0.11%)
Feb 07, 2013 6.241 6.242 6.178 6.231 250,040 +0.02(+0.34%)
Feb 06, 2013 6.227 6.260 6.200 6.210 460,461 +0.03(+0.54%)
Feb 04, 2013 6.200 6.283 6.170 6.177 501,440 +0.02(+0.38%)
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.