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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 +0.05 (+0.39%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 2, 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 (%)
Nov 29, 2013 5.784 5.805 5.742 5.773 222,233 +0.02(+0.31%)
Nov 27, 2013 5.703 5.763 5.678 5.756 212,783 +0.06(+1.12%)
Nov 26, 2013 5.674 5.703 5.671 5.692 238,192 +0.02(+0.37%)
Nov 25, 2013 5.692 5.706 5.650 5.671 357,467 -0.02(-0.31%)
Nov 22, 2013 5.710 5.734 5.646 5.688 314,320 -0.02(-0.43%)
Nov 21, 2013 5.660 5.713 5.600 5.713 310,020 +0.07(+1.19%)
Nov 20, 2013 5.681 5.727 5.629 5.646 386,867 -0.04(-0.62%)
Nov 19, 2013 5.727 5.752 5.671 5.681 373,697 -0.05(-0.92%)
Nov 18, 2013 5.773 5.801 5.731 5.734 328,084 -0.03(-0.55%)
Nov 15, 2013 5.805 5.809 5.763 5.766 266,517 -0.02(-0.37%)
Nov 14, 2013 5.749 5.809 5.749 5.787 371,541 +0.00(+0.06%)
Nov 12, 2013 5.819 5.851 5.745 5.784 224,640 -0.06(-0.97%)
Nov 11, 2013 5.823 5.879 5.784 5.840 214,545 +0.04(+0.67%)
Nov 08, 2013 5.911 5.911 5.753 5.802 602,510 -0.12(-2.03%)
Nov 07, 2013 6.035 6.042 5.890 5.922 527,485 -0.09(-1.57%)
Nov 06, 2013 6.016 6.030 5.999 6.016 180,755 +0.02(+0.35%)
Nov 05, 2013 6.048 6.048 5.992 5.995 198,923 -0.06(-0.99%)
Nov 04, 2013 6.034 6.055 6.027 6.055 263,425 +0.04(+0.64%)
Nov 01, 2013 6.048 6.048 5.999 6.016 238,036 -0.01(-0.12%)
Oct 31, 2013 6.030 6.055 6.010 6.023 204,637 -0.00(-0.06%)
Oct 30, 2013 6.044 6.051 5.978 6.027 190,316 +0.02(+0.29%)
Oct 29, 2013 5.974 6.020 5.964 6.009 226,678 +0.04(+0.65%)
Oct 28, 2013 6.006 6.006 5.957 5.971 264,973 -0.01(-0.23%)
Oct 25, 2013 6.013 6.030 5.974 5.985 317,483 -0.04(-0.64%)
Oct 24, 2013 6.027 6.032 5.983 6.023 222,102 +0.00(+0.06%)
Oct 23, 2013 6.006 6.037 5.978 6.020 186,996 -0.00(-0.06%)
Oct 22, 2013 5.985 6.055 5.957 6.023 262,727 +0.07(+1.24%)
Oct 21, 2013 5.981 6.002 5.921 5.950 268,991 -0.01(-0.12%)
Oct 18, 2013 5.967 5.995 5.943 5.957 362,569 -0.02(-0.29%)
Oct 17, 2013 5.890 5.999 5.890 5.974 340,747 +0.09(+1.61%)
Oct 16, 2013 5.855 5.886 5.834 5.879 256,002 +0.03(+0.54%)
Oct 15, 2013 5.879 5.897 5.795 5.848 269,942 -0.02(-0.30%)
Oct 14, 2013 5.872 5.893 5.830 5.865 294,152 -0.01(-0.24%)
Oct 11, 2013 5.911 5.921 5.851 5.879 265,164 -0.01(-0.12%)
Oct 10, 2013 5.883 5.932 5.844 5.886 460,420 +0.04(+0.72%)
Oct 09, 2013 5.869 5.904 5.816 5.844 272,553 -0.03(-0.58%)
Oct 08, 2013 5.892 5.896 5.830 5.878 146,850 +0.00(+0.06%)
Oct 07, 2013 5.875 5.882 5.830 5.875 289,969 -0.00(-0.06%)
Oct 04, 2013 5.899 5.899 5.861 5.878 139,177 +0.00(+0.06%)
Oct 03, 2013 5.906 5.927 5.861 5.875 178,541 -0.03(-0.53%)
Oct 02, 2013 5.889 5.913 5.851 5.906 345,789 +0.02(+0.30%)
Oct 01, 2013 5.858 5.917 5.832 5.889 241,281 +0.07(+1.14%)
Sep 30, 2013 5.882 5.899 5.819 5.823 276,930 -0.07(-1.24%)
Sep 27, 2013 5.837 5.899 5.837 5.896 107,690 +0.03(+0.60%)
Sep 26, 2013 5.851 5.896 5.826 5.861 215,885 +0.03(+0.60%)
Sep 25, 2013 5.816 5.837 5.809 5.826 221,170 +0.01(+0.12%)
Sep 24, 2013 5.844 5.844 5.802 5.819 201,642 -0.01(-0.12%)
Sep 23, 2013 5.816 5.878 5.798 5.826 209,791 +0.01(+0.18%)
Sep 20, 2013 5.837 5.837 5.767 5.816 262,180 +0.00(+0.06%)
Sep 19, 2013 5.819 5.844 5.770 5.812 266,110 +0.04(+0.66%)
Sep 18, 2013 5.721 5.816 5.676 5.774 398,626 +0.08(+1.35%)
Sep 17, 2013 5.715 5.735 5.694 5.697 250,448 -0.02(-0.43%)
Sep 16, 2013 5.770 5.784 5.715 5.721 361,514 +0.01(+0.12%)
Sep 13, 2013 5.697 5.735 5.669 5.715 225,863 +0.03(+0.61%)
Sep 12, 2013 5.655 5.694 5.645 5.680 561,551 +0.03(+0.46%)
Sep 11, 2013 5.645 5.680 5.631 5.654 297,370 +0.04(+0.67%)
Sep 10, 2013 5.567 5.616 5.550 5.616 291,658 +0.05(+0.87%)
Sep 09, 2013 5.522 5.574 5.522 5.567 424,018 +0.05(+0.82%)
Sep 06, 2013 5.536 5.574 5.509 5.522 339,143 -0.03(-0.56%)
Sep 05, 2013 5.623 5.623 5.531 5.554 217,829 -0.05(-0.80%)
Sep 04, 2013 5.609 5.647 5.581 5.599 359,885 +0.01(+0.12%)
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.