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 (%)
Feb 28, 2013 6.205 6.225 6.169 6.188 194,804 +0.00(+0.05%)
Feb 27, 2013 6.202 6.211 6.178 6.185 190,539 -0.01(-0.11%)
Feb 26, 2013 6.231 6.238 6.155 6.192 171,623 -0.01(-0.11%)
Feb 25, 2013 6.241 6.274 6.182 6.198 230,506 -0.04(-0.69%)
Feb 22, 2013 6.192 6.254 6.188 6.241 226,865 +0.05(+0.85%)
Feb 21, 2013 6.178 6.195 6.165 6.188 210,258 +0.01(+0.16%)
Feb 20, 2013 6.152 6.185 6.145 6.178 231,908 +0.03(+0.48%)
Feb 19, 2013 6.185 6.195 6.145 6.149 196,045 -0.04(-0.59%)
Feb 15, 2013 6.132 6.185 6.096 6.185 223,248 +0.06(+0.92%)
Feb 14, 2013 6.155 6.155 6.050 6.129 439,412 +0.00(+0.00%)
Feb 13, 2013 6.195 6.218 6.112 6.129 297,544 -0.07(-1.07%)
Feb 12, 2013 6.162 6.211 6.153 6.195 283,418 +0.03(+0.54%)
Feb 11, 2013 6.182 6.192 6.149 6.162 196,181 -0.02(-0.32%)
Feb 08, 2013 6.175 6.215 6.172 6.182 299,042 +0.01(+0.11%)
Feb 07, 2013 6.185 6.186 6.122 6.175 252,304 +0.02(+0.34%)
Feb 06, 2013 6.171 6.204 6.145 6.154 464,632 +0.03(+0.54%)
Feb 04, 2013 6.145 6.227 6.115 6.122 505,982 +0.02(+0.38%)
Feb 01, 2013 6.204 6.217 6.086 6.099 448,409 -0.05(-0.85%)
Jan 31, 2013 6.099 6.151 6.099 6.151 188,103 +0.05(+0.86%)
Jan 30, 2013 6.131 6.139 6.086 6.099 206,273 -0.03(-0.54%)
Jan 29, 2013 6.135 6.181 6.122 6.131 257,300 +0.02(+0.38%)
Jan 28, 2013 6.174 6.194 6.109 6.109 320,503 -0.09(-1.38%)
Jan 25, 2013 6.227 6.227 6.163 6.194 144,393 -0.01(-0.11%)
Jan 24, 2013 6.171 6.240 6.158 6.200 311,101 +0.02(+0.32%)
Jan 23, 2013 6.207 6.207 6.141 6.181 255,920 -0.02(-0.26%)
Jan 22, 2013 6.181 6.237 6.165 6.197 363,479 +0.02(+0.37%)
Jan 18, 2013 6.151 6.179 6.109 6.174 353,194 +0.04(+0.59%)
Jan 17, 2013 6.122 6.151 6.102 6.138 255,695 +0.02(+0.27%)
Jan 16, 2013 6.105 6.131 6.082 6.122 215,770 +0.00(+0.00%)
Jan 15, 2013 6.026 6.128 6.026 6.122 420,118 +0.10(+1.58%)
Jan 14, 2013 6.040 6.069 5.997 6.026 309,039 -0.05(-0.81%)
Jan 11, 2013 6.040 6.076 6.023 6.076 220,818 +0.08(+1.37%)
Jan 10, 2013 6.049 6.058 5.983 5.994 266,660 -0.04(-0.64%)
Jan 09, 2013 6.039 6.062 5.973 6.032 307,899 -0.01(-0.11%)
Jan 08, 2013 5.973 6.048 5.973 6.039 280,728 +0.06(+0.93%)
Jan 07, 2013 5.928 5.990 5.915 5.983 307,822 +0.07(+1.21%)
Jan 04, 2013 5.931 5.967 5.898 5.911 308,015 -0.05(-0.77%)
Jan 03, 2013 5.908 6.003 5.908 5.957 290,988 +0.05(+0.83%)
Jan 02, 2013 5.944 5.957 5.761 5.908 437,344 +0.15(+2.55%)
Dec 31, 2012 5.804 5.804 5.732 5.761 391,761 -0.04(-0.73%)
Dec 28, 2012 5.800 5.843 5.787 5.804 294,379 -0.03(-0.56%)
Dec 27, 2012 5.915 5.918 5.800 5.836 342,018 -0.08(-1.27%)
Dec 26, 2012 5.830 5.911 5.794 5.911 409,898 +0.07(+1.20%)
Dec 24, 2012 5.806 5.857 5.783 5.841 194,422 +0.05(+0.89%)
Dec 21, 2012 5.751 5.809 5.751 5.790 224,796 +0.00(+0.06%)
Dec 20, 2012 5.793 5.796 5.741 5.786 274,595 -0.01(-0.11%)
Dec 19, 2012 5.777 5.822 5.757 5.793 381,785 +0.08(+1.35%)
Dec 18, 2012 5.670 5.767 5.661 5.715 434,094 +0.05(+0.80%)
Dec 17, 2012 5.699 5.725 5.644 5.670 392,317 -0.03(-0.45%)
Dec 14, 2012 5.757 5.783 5.693 5.696 236,414 -0.05(-0.84%)
Dec 13, 2012 5.777 5.812 5.741 5.744 267,768 -0.04(-0.72%)
Dec 12, 2012 5.812 5.844 5.786 5.786 247,284 -0.04(-0.61%)
Dec 11, 2012 5.822 5.835 5.783 5.822 357,143 -0.01(-0.21%)
Dec 10, 2012 5.773 5.834 5.770 5.834 448,044 +0.05(+0.89%)
Dec 07, 2012 5.786 5.879 5.773 5.783 227,804 -0.00(-0.06%)
Dec 06, 2012 5.837 5.856 5.786 5.786 263,163 -0.07(-1.15%)
Dec 05, 2012 5.853 5.901 5.850 5.853 260,611 -0.04(-0.71%)
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.