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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.70 -0.05 (-0.39%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 9, 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 (%)
May 30, 2014 6.658 6.685 6.648 6.685 129,720 +0.01(+0.18%)
May 29, 2014 6.650 6.685 6.646 6.673 218,056 +0.02(+0.35%)
May 28, 2014 6.685 6.685 6.642 6.650 173,507 -0.02(-0.23%)
May 27, 2014 6.697 6.697 6.654 6.666 174,331 -0.02(-0.29%)
May 23, 2014 6.685 6.685 6.685 6.685 123,180 +0.00(+0.00%)
May 22, 2014 6.685 6.689 6.666 6.685 74,371 +0.01(+0.17%)
May 21, 2014 6.650 6.681 6.650 6.673 127,162 +0.01(+0.12%)
May 20, 2014 6.666 6.666 6.638 6.666 156,786 -0.00(-0.00%)
May 19, 2014 6.646 6.677 6.630 6.666 169,870 +0.03(+0.41%)
May 16, 2014 6.615 6.685 6.615 6.638 194,488 +0.02(+0.24%)
May 15, 2014 6.627 6.654 6.604 6.623 143,710 -0.00(-0.06%)
May 14, 2014 6.572 6.634 6.572 6.627 190,969 +0.04(+0.59%)
May 13, 2014 6.611 6.615 6.580 6.587 148,538 -0.02(-0.35%)
May 12, 2014 6.584 6.623 6.564 6.611 173,097 +0.03(+0.47%)
May 09, 2014 6.529 6.587 6.529 6.580 190,826 +0.04(+0.54%)
May 08, 2014 6.537 6.548 6.490 6.545 220,528 +0.04(+0.56%)
May 07, 2014 6.485 6.508 6.482 6.508 141,349 +0.01(+0.12%)
May 06, 2014 6.508 6.512 6.485 6.501 187,329 -0.01(-0.12%)
May 05, 2014 6.505 6.512 6.481 6.508 169,310 +0.01(+0.18%)
May 02, 2014 6.466 6.497 6.450 6.497 169,815 +0.05(+0.78%)
May 01, 2014 6.439 6.485 6.431 6.446 206,751 -0.02(-0.24%)
Apr 30, 2014 6.408 6.462 6.408 6.462 149,878 +0.03(+0.48%)
Apr 29, 2014 6.427 6.450 6.419 6.431 126,697 -0.00(-0.06%)
Apr 28, 2014 6.446 6.450 6.408 6.435 227,075 +0.02(+0.36%)
Apr 25, 2014 6.380 6.435 6.380 6.411 146,699 +0.02(+0.25%)
Apr 24, 2014 6.380 6.407 6.368 6.395 131,609 +0.03(+0.54%)
Apr 23, 2014 6.338 6.377 6.330 6.361 219,224 +0.02(+0.37%)
Apr 22, 2014 6.314 6.357 6.309 6.338 223,872 +0.05(+0.74%)
Apr 21, 2014 6.307 6.334 6.283 6.291 312,710 +0.02(+0.25%)
Apr 17, 2014 6.287 6.276 6.276 6.276 334,392 -0.02(-0.39%)
Apr 16, 2014 6.334 6.334 6.283 6.301 222,369 -0.00(-0.04%)
Apr 15, 2014 6.338 6.369 6.283 6.303 373,836 -0.01(-0.12%)
Apr 14, 2014 6.334 6.369 6.283 6.311 195,489 -0.03(-0.43%)
Apr 11, 2014 6.365 6.365 6.329 6.338 114,178 -0.01(-0.12%)
Apr 10, 2014 6.396 6.403 6.338 6.346 155,073 -0.03(-0.49%)
Apr 09, 2014 6.377 6.408 6.361 6.377 123,632 +0.03(+0.42%)
Apr 08, 2014 6.368 6.379 6.348 6.350 265,757 -0.01(-0.10%)
Apr 07, 2014 6.375 6.399 6.348 6.356 275,351 -0.02(-0.30%)
Apr 04, 2014 6.437 6.437 6.345 6.375 308,244 +0.01(+0.12%)
Apr 03, 2014 6.356 6.391 6.356 6.368 156,712 -0.02(-0.36%)
Apr 02, 2014 6.410 6.425 6.375 6.391 212,571 -0.02(-0.36%)
Apr 01, 2014 6.395 6.433 6.395 6.414 164,399 +0.01(+0.18%)
Mar 31, 2014 6.460 6.460 6.395 6.402 191,609 -0.02(-0.24%)
Mar 28, 2014 6.368 6.425 6.368 6.418 103,499 +0.05(+0.85%)
Mar 27, 2014 6.352 6.387 6.333 6.364 132,812 +0.02(+0.24%)
Mar 26, 2014 6.325 6.352 6.302 6.348 223,882 +0.04(+0.61%)
Mar 25, 2014 6.298 6.360 6.249 6.310 474,912 +0.01(+0.18%)
Mar 24, 2014 6.268 6.348 6.260 6.298 170,479 +0.02(+0.25%)
Mar 21, 2014 6.221 6.333 6.209 6.283 456,588 +0.05(+0.87%)
Mar 20, 2014 6.310 6.318 6.225 6.229 404,934 -0.10(-1.52%)
Mar 19, 2014 6.383 6.455 6.318 6.325 263,628 -0.06(-0.91%)
Mar 18, 2014 6.449 6.483 6.364 6.383 486,441 -0.04(-0.60%)
Mar 17, 2014 6.437 6.464 6.406 6.422 213,669 -0.00(-0.06%)
Mar 14, 2014 6.406 6.449 6.395 6.425 251,352 +0.01(+0.18%)
Mar 13, 2014 6.464 6.483 6.414 6.414 153,377 -0.05(-0.77%)
Mar 12, 2014 6.433 6.472 6.431 6.464 162,320 +0.06(+0.90%)
Mar 11, 2014 6.479 6.479 6.406 6.406 261,216 -0.06(-0.88%)
Mar 10, 2014 6.486 6.509 6.436 6.463 243,242 -0.02(-0.35%)
Mar 07, 2014 6.536 6.543 6.486 6.486 306,333 -0.05(-0.76%)
Mar 06, 2014 6.536 6.555 6.513 6.536 201,644 +0.01(+0.21%)
Mar 05, 2014 6.532 6.540 6.501 6.522 146,317 -0.01(-0.21%)
Mar 04, 2014 6.532 6.566 6.524 6.536 257,038 +0.00(+0.00%)
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.