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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2014 6.618 6.630 6.603 6.610 198,905 +0.00(+0.00%)
Jun 27, 2014 6.599 6.630 6.595 6.610 181,869 -0.01(-0.18%)
Jun 26, 2014 6.704 6.704 6.587 6.622 471,865 -0.05(-0.82%)
Jun 25, 2014 6.677 6.688 6.661 6.677 95,010 +0.02(+0.23%)
Jun 24, 2014 6.669 6.704 6.661 6.661 162,580 -0.02(-0.35%)
Jun 23, 2014 6.723 6.723 6.681 6.684 194,315 -0.03(-0.46%)
Jun 20, 2014 6.665 6.723 6.665 6.716 185,222 +0.04(+0.58%)
Jun 19, 2014 6.661 6.696 6.657 6.677 160,744 +0.00(+0.06%)
Jun 18, 2014 6.649 6.692 6.649 6.673 182,267 +0.00(+0.06%)
Jun 17, 2014 6.692 6.692 6.657 6.669 142,977 +0.00(+0.00%)
Jun 16, 2014 6.638 6.681 6.630 6.669 173,172 +0.05(+0.77%)
Jun 13, 2014 6.669 6.684 6.610 6.618 231,415 -0.05(-0.82%)
Jun 12, 2014 6.669 6.692 6.669 6.673 138,015 +0.00(+0.00%)
Jun 11, 2014 6.634 6.677 6.634 6.673 129,230 +0.02(+0.29%)
Jun 10, 2014 6.634 6.677 6.634 6.653 146,604 +0.02(+0.31%)
Jun 06, 2014 6.629 6.644 6.625 6.633 111,933 +0.01(+0.12%)
Jun 05, 2014 6.598 6.641 6.598 6.625 139,622 +0.03(+0.41%)
Jun 04, 2014 6.579 6.613 6.575 6.598 170,652 +0.01(+0.18%)
Jun 03, 2014 6.602 6.625 6.575 6.586 261,434 -0.02(-0.34%)
Jun 02, 2014 6.633 6.641 6.602 6.609 235,580 -0.02(-0.25%)
May 30, 2014 6.598 6.625 6.588 6.625 130,895 +0.01(+0.18%)
May 29, 2014 6.590 6.625 6.586 6.613 220,031 +0.02(+0.35%)
May 28, 2014 6.625 6.625 6.583 6.590 175,078 -0.02(-0.23%)
May 27, 2014 6.637 6.637 6.594 6.606 175,910 -0.02(-0.29%)
May 23, 2014 6.625 6.625 6.625 6.625 124,295 +0.00(+0.00%)
May 22, 2014 6.625 6.629 6.606 6.625 75,045 +0.01(+0.17%)
May 21, 2014 6.590 6.621 6.590 6.613 128,314 +0.01(+0.12%)
May 20, 2014 6.606 6.606 6.579 6.606 158,207 -0.00(-0.00%)
May 19, 2014 6.586 6.617 6.571 6.606 171,409 +0.03(+0.41%)
May 16, 2014 6.555 6.625 6.555 6.579 196,250 +0.02(+0.24%)
May 15, 2014 6.567 6.594 6.544 6.563 145,012 -0.00(-0.06%)
May 14, 2014 6.513 6.575 6.513 6.567 192,699 +0.04(+0.59%)
May 13, 2014 6.552 6.555 6.521 6.528 149,883 -0.02(-0.35%)
May 12, 2014 6.524 6.563 6.505 6.552 174,665 +0.03(+0.47%)
May 09, 2014 6.470 6.528 6.470 6.521 192,555 +0.03(+0.54%)
May 08, 2014 6.478 6.490 6.432 6.486 222,525 +0.04(+0.56%)
May 07, 2014 6.427 6.450 6.424 6.450 142,630 +0.01(+0.12%)
May 06, 2014 6.450 6.454 6.427 6.442 189,026 -0.01(-0.12%)
May 05, 2014 6.446 6.454 6.423 6.450 170,844 +0.01(+0.18%)
May 02, 2014 6.408 6.438 6.392 6.438 171,353 +0.05(+0.78%)
May 01, 2014 6.381 6.427 6.373 6.388 208,623 -0.02(-0.24%)
Apr 30, 2014 6.350 6.404 6.350 6.404 151,236 +0.03(+0.48%)
Apr 29, 2014 6.369 6.392 6.362 6.373 127,845 -0.00(-0.06%)
Apr 28, 2014 6.388 6.392 6.350 6.377 229,131 +0.02(+0.36%)
Apr 25, 2014 6.323 6.377 6.323 6.354 148,028 +0.02(+0.25%)
Apr 24, 2014 6.323 6.350 6.311 6.338 132,801 +0.03(+0.54%)
Apr 23, 2014 6.281 6.319 6.274 6.304 221,210 +0.02(+0.37%)
Apr 22, 2014 6.258 6.300 6.252 6.281 225,900 +0.05(+0.74%)
Apr 21, 2014 6.250 6.277 6.227 6.235 315,542 +0.02(+0.25%)
Apr 17, 2014 6.231 6.219 6.219 6.219 337,421 -0.02(-0.39%)
Apr 16, 2014 6.277 6.277 6.227 6.244 224,384 -0.00(-0.04%)
Apr 15, 2014 6.281 6.312 6.227 6.246 377,222 -0.01(-0.12%)
Apr 14, 2014 6.277 6.312 6.227 6.254 197,260 -0.03(-0.43%)
Apr 11, 2014 6.308 6.308 6.272 6.281 115,212 -0.01(-0.12%)
Apr 10, 2014 6.339 6.346 6.281 6.289 156,478 -0.03(-0.49%)
Apr 09, 2014 6.319 6.350 6.304 6.319 124,752 +0.03(+0.42%)
Apr 08, 2014 6.311 6.322 6.291 6.293 268,164 -0.01(-0.10%)
Apr 07, 2014 6.318 6.341 6.291 6.299 277,845 -0.02(-0.30%)
Apr 04, 2014 6.379 6.379 6.288 6.318 311,036 +0.01(+0.12%)
Apr 03, 2014 6.299 6.333 6.299 6.311 158,132 -0.02(-0.36%)
Apr 02, 2014 6.353 6.368 6.318 6.333 214,497 -0.02(-0.36%)
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.