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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.98 +0.03 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
Jul 31, 2013 5.729 5.791 5.698 5.774 274,037 +0.03(+0.53%)
Jul 30, 2013 5.750 5.790 5.722 5.743 225,260 -0.01(-0.24%)
Jul 29, 2013 5.791 5.797 5.746 5.756 185,556 -0.03(-0.59%)
Jul 26, 2013 5.767 5.808 5.763 5.791 152,491 -0.00(-0.06%)
Jul 25, 2013 5.726 5.825 5.716 5.794 163,757 +0.02(+0.35%)
Jul 24, 2013 5.791 5.791 5.729 5.774 261,525 -0.03(-0.47%)
Jul 23, 2013 5.811 5.821 5.746 5.801 251,772 +0.03(+0.47%)
Jul 22, 2013 5.756 5.787 5.705 5.774 317,870 +0.04(+0.65%)
Jul 19, 2013 5.705 5.763 5.681 5.736 445,809 +0.04(+0.73%)
Jul 18, 2013 5.664 5.698 5.647 5.695 248,649 +0.07(+1.25%)
Jul 17, 2013 5.569 5.658 5.565 5.625 235,271 +0.07(+1.25%)
Jul 16, 2013 5.593 5.603 5.542 5.555 273,703 -0.02(-0.37%)
Jul 15, 2013 5.583 5.623 5.552 5.576 281,623 +0.01(+0.25%)
Jul 12, 2013 5.654 5.722 5.531 5.562 364,943 -0.06(-1.15%)
Jul 11, 2013 5.596 5.651 5.535 5.627 722,254 +0.13(+2.29%)
Jul 10, 2013 5.494 5.525 5.477 5.501 392,566 -0.00(-0.06%)
Jul 09, 2013 5.627 5.627 5.473 5.504 867,977 -0.08(-1.51%)
Jul 08, 2013 5.555 5.649 5.555 5.589 372,987 +0.00(+0.06%)
Jul 05, 2013 5.687 5.717 5.507 5.585 814,673 -0.16(-2.71%)
Jul 03, 2013 5.822 5.822 5.704 5.741 283,855 -0.09(-1.51%)
Jul 02, 2013 5.887 5.920 5.812 5.829 411,130 -0.04(-0.69%)
Jul 01, 2013 5.883 5.968 5.849 5.870 424,009 -0.03(-0.57%)
Jun 28, 2013 5.890 5.944 5.843 5.904 500,712 +0.03(+0.52%)
Jun 27, 2013 5.826 5.927 5.826 5.873 506,537 +0.05(+0.93%)
Jun 26, 2013 5.778 5.843 5.772 5.819 599,570 +0.06(+1.06%)
Jun 25, 2013 5.707 5.785 5.673 5.758 528,031 +0.08(+1.49%)
Jun 24, 2013 5.555 5.725 5.487 5.673 1,403,680 +0.02(+0.42%)
Jun 21, 2013 5.633 5.711 5.568 5.649 435,825 +0.02(+0.36%)
Jun 20, 2013 5.656 5.751 5.589 5.629 1,004,137 -0.15(-2.58%)
Jun 19, 2013 5.880 5.883 5.741 5.778 430,702 -0.09(-1.61%)
Jun 18, 2013 5.975 5.985 5.866 5.873 467,617 -0.10(-1.70%)
Jun 17, 2013 6.029 6.080 5.949 5.975 643,958 +0.05(+0.86%)
Jun 14, 2013 5.897 5.924 5.890 5.924 390,504 +0.06(+0.98%)
Jun 13, 2013 5.677 5.876 5.677 5.866 615,262 +0.19(+3.34%)
Jun 12, 2013 5.734 5.738 5.653 5.677 1,001,412 -0.06(-1.12%)
Jun 11, 2013 5.555 5.741 5.538 5.741 828,819 +0.11(+1.88%)
Jun 10, 2013 5.756 5.756 5.591 5.635 656,186 -0.13(-2.22%)
Jun 07, 2013 5.783 5.844 5.746 5.763 378,018 -0.04(-0.64%)
Jun 06, 2013 5.675 5.800 5.675 5.800 436,061 +0.14(+2.50%)
Jun 05, 2013 5.625 5.688 5.625 5.659 497,977 +0.04(+0.66%)
Jun 04, 2013 5.504 5.638 5.470 5.622 1,157,850 +0.12(+2.26%)
Jun 03, 2013 5.588 5.615 5.440 5.497 1,358,318 -0.09(-1.57%)
May 31, 2013 5.736 5.783 5.571 5.585 905,801 -0.15(-2.64%)
May 30, 2013 5.753 5.877 5.699 5.736 999,240 -0.01(-0.18%)
May 29, 2013 5.887 5.904 5.601 5.746 2,205,526 -0.20(-3.39%)
May 28, 2013 6.143 6.173 5.887 5.948 993,113 -0.20(-3.28%)
May 24, 2013 6.187 6.214 6.106 6.150 217,197 -0.04(-0.60%)
May 23, 2013 6.126 6.217 6.111 6.187 413,494 +0.07(+1.21%)
May 22, 2013 6.083 6.163 6.083 6.113 379,162 +0.02(+0.39%)
May 21, 2013 6.130 6.130 6.049 6.089 618,124 -0.05(-0.82%)
May 20, 2013 6.200 6.207 6.083 6.140 688,312 -0.07(-1.19%)
May 17, 2013 6.264 6.264 6.197 6.214 302,904 -0.04(-0.70%)
May 16, 2013 6.281 6.288 6.247 6.257 174,268 -0.02(-0.32%)
May 15, 2013 6.298 6.311 6.269 6.278 175,951 +0.01(+0.11%)
May 13, 2013 6.331 6.331 6.268 6.271 192,980 -0.06(-1.01%)
May 10, 2013 6.311 6.338 6.298 6.335 124,872 +0.03(+0.53%)
May 09, 2013 6.308 6.321 6.294 6.301 246,353 -0.02(-0.31%)
May 08, 2013 6.280 6.331 6.247 6.321 306,399 +0.04(+0.64%)
May 07, 2013 6.250 6.280 6.230 6.280 205,950 +0.04(+0.70%)
May 06, 2013 6.240 6.274 6.237 6.237 247,054 +0.00(+0.05%)
May 03, 2013 6.254 6.277 6.234 6.234 233,167 -0.03(-0.43%)
May 02, 2013 6.230 6.274 6.224 6.260 373,572 +0.04(+0.65%)
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.