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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 13, 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 (%)
Oct 31, 2013 5.977 6.002 5.957 5.970 206,459 -0.00(-0.06%)
Oct 30, 2013 5.991 5.998 5.925 5.974 192,010 +0.02(+0.29%)
Oct 29, 2013 5.921 5.967 5.911 5.956 228,696 +0.04(+0.65%)
Oct 28, 2013 5.953 5.953 5.904 5.918 267,332 -0.01(-0.23%)
Oct 25, 2013 5.960 5.977 5.921 5.932 320,309 -0.04(-0.64%)
Oct 24, 2013 5.974 5.979 5.931 5.970 224,080 +0.00(+0.06%)
Oct 23, 2013 5.953 5.984 5.925 5.967 188,660 -0.00(-0.06%)
Oct 22, 2013 5.932 6.002 5.904 5.970 265,066 +0.07(+1.24%)
Oct 21, 2013 5.928 5.949 5.869 5.897 271,386 -0.01(-0.12%)
Oct 18, 2013 5.915 5.942 5.890 5.904 365,796 -0.02(-0.29%)
Oct 17, 2013 5.838 5.946 5.838 5.921 343,781 +0.09(+1.61%)
Oct 16, 2013 5.803 5.834 5.782 5.827 258,281 +0.03(+0.54%)
Oct 15, 2013 5.827 5.845 5.744 5.796 272,345 -0.02(-0.30%)
Oct 14, 2013 5.821 5.841 5.779 5.814 296,771 -0.01(-0.24%)
Oct 11, 2013 5.859 5.869 5.800 5.827 267,525 -0.01(-0.12%)
Oct 10, 2013 5.831 5.880 5.793 5.834 464,519 +0.04(+0.72%)
Oct 09, 2013 5.817 5.852 5.765 5.793 274,979 -0.03(-0.58%)
Oct 08, 2013 5.840 5.844 5.779 5.827 148,158 +0.00(+0.06%)
Oct 07, 2013 5.823 5.830 5.778 5.823 292,551 -0.00(-0.06%)
Oct 04, 2013 5.847 5.847 5.809 5.827 140,416 +0.00(+0.06%)
Oct 03, 2013 5.854 5.875 5.809 5.823 180,131 -0.03(-0.53%)
Oct 02, 2013 5.837 5.861 5.799 5.854 348,868 +0.02(+0.30%)
Oct 01, 2013 5.806 5.865 5.780 5.837 243,429 +0.07(+1.14%)
Sep 30, 2013 5.830 5.847 5.768 5.771 279,395 -0.07(-1.24%)
Sep 27, 2013 5.785 5.847 5.785 5.844 108,648 +0.03(+0.60%)
Sep 26, 2013 5.799 5.844 5.775 5.809 217,806 +0.03(+0.60%)
Sep 25, 2013 5.764 5.785 5.757 5.775 223,139 +0.01(+0.12%)
Sep 24, 2013 5.792 5.792 5.751 5.768 203,437 -0.01(-0.12%)
Sep 23, 2013 5.764 5.827 5.747 5.775 211,658 +0.01(+0.18%)
Sep 20, 2013 5.785 5.785 5.716 5.764 264,514 +0.00(+0.06%)
Sep 19, 2013 5.768 5.792 5.719 5.761 268,478 +0.04(+0.66%)
Sep 18, 2013 5.671 5.764 5.626 5.723 402,174 +0.08(+1.35%)
Sep 17, 2013 5.664 5.685 5.643 5.647 252,677 -0.02(-0.43%)
Sep 16, 2013 5.719 5.733 5.664 5.671 364,733 +0.01(+0.12%)
Sep 13, 2013 5.647 5.685 5.619 5.664 227,873 +0.03(+0.61%)
Sep 12, 2013 5.605 5.643 5.595 5.630 566,550 +0.03(+0.46%)
Sep 11, 2013 5.595 5.629 5.581 5.604 300,018 +0.04(+0.67%)
Sep 10, 2013 5.518 5.566 5.501 5.566 294,255 +0.05(+0.87%)
Sep 09, 2013 5.474 5.525 5.474 5.518 427,793 +0.04(+0.82%)
Sep 06, 2013 5.487 5.525 5.460 5.474 342,162 -0.03(-0.56%)
Sep 05, 2013 5.573 5.573 5.482 5.505 219,768 -0.04(-0.80%)
Sep 04, 2013 5.560 5.597 5.532 5.549 363,088 +0.01(+0.12%)
Sep 03, 2013 5.546 5.556 5.494 5.542 418,529 +0.05(+0.88%)
Aug 30, 2013 5.494 5.498 5.463 5.494 199,049 +0.00(+0.06%)
Aug 29, 2013 5.419 5.498 5.398 5.491 309,138 +0.05(+0.88%)
Aug 28, 2013 5.460 5.463 5.398 5.443 336,073 +0.01(+0.19%)
Aug 27, 2013 5.453 5.494 5.398 5.432 327,016 -0.02(-0.32%)
Aug 26, 2013 5.515 5.518 5.450 5.450 345,403 -0.03(-0.56%)
Aug 23, 2013 5.501 5.529 5.453 5.481 302,787 -0.01(-0.13%)
Aug 22, 2013 5.371 5.505 5.343 5.487 552,379 +0.11(+1.98%)
Aug 21, 2013 5.275 5.402 5.271 5.381 854,066 +0.08(+1.42%)
Aug 20, 2013 5.230 5.316 5.226 5.305 643,129 +0.08(+1.44%)
Aug 19, 2013 5.367 5.422 5.230 5.230 955,105 -0.17(-3.20%)
Aug 16, 2013 5.477 5.477 5.374 5.403 536,572 -0.06(-1.04%)
Aug 15, 2013 5.525 5.525 5.408 5.460 558,023 -0.07(-1.18%)
Aug 14, 2013 5.546 5.572 5.501 5.525 267,676 -0.04(-0.68%)
Aug 13, 2013 5.532 5.563 5.498 5.563 536,321 +0.03(+0.56%)
Aug 12, 2013 5.604 5.608 5.515 5.532 565,702 -0.04(-0.68%)
Aug 09, 2013 5.587 5.597 5.539 5.570 386,190 +0.00(+0.06%)
Aug 08, 2013 5.590 5.625 5.549 5.566 362,322 +0.01(+0.14%)
Aug 07, 2013 5.579 5.579 5.497 5.559 496,201 -0.01(-0.12%)
Aug 06, 2013 5.565 5.603 5.525 5.565 349,970 -0.01(-0.24%)
Aug 05, 2013 5.630 5.658 5.569 5.579 325,465 -0.08(-1.33%)
Aug 02, 2013 5.637 5.698 5.627 5.654 284,201 +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.