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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2013 5.544 5.548 5.513 5.544 197,262 +0.00(+0.06%)
Aug 29, 2013 5.468 5.548 5.447 5.541 306,363 +0.05(+0.88%)
Aug 28, 2013 5.509 5.513 5.447 5.492 333,056 +0.01(+0.19%)
Aug 27, 2013 5.502 5.544 5.447 5.482 324,080 -0.02(-0.31%)
Aug 26, 2013 5.565 5.568 5.499 5.499 342,302 -0.03(-0.56%)
Aug 23, 2013 5.551 5.579 5.502 5.530 300,069 -0.01(-0.13%)
Aug 22, 2013 5.419 5.554 5.392 5.537 547,420 +0.11(+1.98%)
Aug 21, 2013 5.322 5.450 5.319 5.430 846,399 +0.08(+1.42%)
Aug 20, 2013 5.277 5.364 5.274 5.353 637,356 +0.08(+1.44%)
Aug 19, 2013 5.416 5.471 5.277 5.277 946,531 -0.17(-3.20%)
Aug 16, 2013 5.527 5.527 5.423 5.452 531,755 -0.06(-1.04%)
Aug 15, 2013 5.575 5.575 5.457 5.509 553,013 -0.07(-1.18%)
Aug 14, 2013 5.596 5.623 5.551 5.575 265,273 -0.04(-0.68%)
Aug 13, 2013 5.582 5.613 5.548 5.613 531,507 +0.03(+0.56%)
Aug 12, 2013 5.655 5.658 5.565 5.582 560,624 -0.04(-0.68%)
Aug 09, 2013 5.638 5.648 5.589 5.620 382,723 +0.00(+0.06%)
Aug 08, 2013 5.641 5.676 5.599 5.617 359,070 +0.01(+0.14%)
Aug 07, 2013 5.630 5.630 5.547 5.609 491,747 -0.01(-0.12%)
Aug 06, 2013 5.616 5.654 5.575 5.616 346,829 -0.01(-0.24%)
Aug 05, 2013 5.681 5.709 5.619 5.630 322,543 -0.08(-1.33%)
Aug 02, 2013 5.688 5.750 5.678 5.705 281,649 +0.02(+0.36%)
Aug 01, 2013 5.871 5.874 5.681 5.685 484,819 -0.14(-2.42%)
Jul 31, 2013 5.781 5.843 5.750 5.826 271,577 +0.03(+0.53%)
Jul 30, 2013 5.802 5.843 5.774 5.795 223,238 -0.01(-0.24%)
Jul 29, 2013 5.843 5.850 5.798 5.809 183,890 -0.03(-0.59%)
Jul 26, 2013 5.819 5.860 5.815 5.843 151,122 -0.00(-0.06%)
Jul 25, 2013 5.778 5.877 5.767 5.846 162,287 +0.02(+0.35%)
Jul 24, 2013 5.843 5.843 5.781 5.826 259,177 -0.03(-0.47%)
Jul 23, 2013 5.864 5.874 5.798 5.853 249,512 +0.03(+0.47%)
Jul 22, 2013 5.809 5.840 5.757 5.826 315,017 +0.04(+0.65%)
Jul 19, 2013 5.757 5.815 5.733 5.788 441,807 +0.04(+0.73%)
Jul 18, 2013 5.716 5.750 5.698 5.747 246,417 +0.07(+1.25%)
Jul 17, 2013 5.619 5.709 5.616 5.676 233,159 +0.07(+1.25%)
Jul 16, 2013 5.643 5.654 5.592 5.606 271,246 -0.02(-0.37%)
Jul 15, 2013 5.633 5.674 5.602 5.626 279,095 +0.01(+0.25%)
Jul 12, 2013 5.705 5.774 5.581 5.612 361,667 -0.07(-1.15%)
Jul 11, 2013 5.647 5.702 5.585 5.678 715,770 +0.13(+2.29%)
Jul 10, 2013 5.544 5.575 5.526 5.551 389,042 -0.00(-0.06%)
Jul 09, 2013 5.678 5.678 5.523 5.554 860,186 -0.09(-1.51%)
Jul 08, 2013 5.605 5.700 5.605 5.639 369,639 +0.00(+0.06%)
Jul 05, 2013 5.738 5.769 5.557 5.636 807,361 -0.16(-2.71%)
Jul 03, 2013 5.875 5.875 5.755 5.793 281,307 -0.09(-1.51%)
Jul 02, 2013 5.940 5.974 5.865 5.882 407,440 -0.04(-0.69%)
Jul 01, 2013 5.936 6.022 5.902 5.923 420,203 -0.03(-0.57%)
Jun 28, 2013 5.943 5.998 5.895 5.957 496,217 +0.03(+0.52%)
Jun 27, 2013 5.878 5.981 5.878 5.926 501,990 +0.05(+0.93%)
Jun 26, 2013 5.831 5.895 5.824 5.872 594,188 +0.06(+1.06%)
Jun 25, 2013 5.759 5.837 5.725 5.810 523,291 +0.09(+1.49%)
Jun 24, 2013 5.605 5.777 5.537 5.725 1,391,080 +0.02(+0.42%)
Jun 21, 2013 5.684 5.763 5.619 5.701 431,913 +0.02(+0.36%)
Jun 20, 2013 5.707 5.803 5.639 5.680 995,124 -0.15(-2.58%)
Jun 19, 2013 5.933 5.936 5.793 5.831 426,836 -0.10(-1.61%)
Jun 18, 2013 6.029 6.039 5.919 5.926 463,420 -0.10(-1.70%)
Jun 17, 2013 6.083 6.135 6.003 6.029 638,177 +0.05(+0.86%)
Jun 14, 2013 5.950 5.977 5.943 5.977 386,999 +0.06(+0.98%)
Jun 13, 2013 5.728 5.930 5.728 5.919 609,740 +0.19(+3.34%)
Jun 12, 2013 5.786 5.790 5.704 5.728 992,423 -0.06(-1.12%)
Jun 11, 2013 5.605 5.793 5.588 5.793 821,379 +0.11(+1.88%)
Jun 10, 2013 5.808 5.808 5.642 5.686 650,296 -0.13(-2.22%)
Jun 07, 2013 5.835 5.897 5.798 5.815 374,625 -0.04(-0.64%)
Jun 06, 2013 5.727 5.852 5.727 5.852 432,147 +0.14(+2.50%)
Jun 05, 2013 5.676 5.739 5.676 5.710 493,507 +0.04(+0.66%)
Jun 04, 2013 5.554 5.690 5.520 5.673 1,147,456 +0.13(+2.26%)
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.