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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2013 5.883 5.900 5.820 5.824 276,887 -0.07(-1.24%)
Sep 27, 2013 5.838 5.900 5.838 5.897 107,673 +0.03(+0.60%)
Sep 26, 2013 5.851 5.897 5.827 5.862 215,851 +0.03(+0.60%)
Sep 25, 2013 5.817 5.838 5.810 5.827 221,136 +0.01(+0.12%)
Sep 24, 2013 5.844 5.844 5.803 5.820 201,610 -0.01(-0.12%)
Sep 23, 2013 5.817 5.879 5.799 5.827 209,758 +0.01(+0.18%)
Sep 20, 2013 5.838 5.838 5.768 5.817 262,139 +0.00(+0.06%)
Sep 19, 2013 5.820 5.844 5.771 5.813 266,068 +0.04(+0.66%)
Sep 18, 2013 5.722 5.817 5.677 5.775 398,564 +0.08(+1.35%)
Sep 17, 2013 5.715 5.736 5.694 5.698 250,409 -0.02(-0.43%)
Sep 16, 2013 5.771 5.785 5.715 5.722 361,459 +0.01(+0.12%)
Sep 13, 2013 5.698 5.736 5.670 5.715 225,828 +0.03(+0.61%)
Sep 12, 2013 5.656 5.694 5.646 5.680 561,465 +0.03(+0.46%)
Sep 11, 2013 5.646 5.680 5.632 5.655 297,324 +0.04(+0.67%)
Sep 10, 2013 5.568 5.617 5.551 5.617 291,613 +0.05(+0.87%)
Sep 09, 2013 5.523 5.575 5.523 5.568 423,953 +0.05(+0.82%)
Sep 06, 2013 5.537 5.575 5.509 5.523 339,090 -0.03(-0.56%)
Sep 05, 2013 5.624 5.624 5.532 5.554 217,796 -0.05(-0.80%)
Sep 04, 2013 5.610 5.648 5.582 5.599 359,829 +0.01(+0.12%)
Sep 03, 2013 5.596 5.606 5.544 5.593 414,772 +0.05(+0.87%)
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%)
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.