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: 10:34 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 (%)
Sep 30, 2014 6.098 6.355 6.038 6.335 1,642,846 +0.18(+3.00%)
Sep 29, 2014 6.234 6.258 6.086 6.150 1,943,466 -0.16(-2.60%)
Sep 26, 2014 6.527 6.527 6.298 6.315 2,064,896 -0.28(-4.20%)
Sep 25, 2014 6.619 6.619 6.555 6.591 209,667 -0.02(-0.35%)
Sep 24, 2014 6.644 6.644 6.607 6.614 193,938 -0.05(-0.68%)
Sep 23, 2014 6.599 6.668 6.599 6.660 139,489 +0.04(+0.55%)
Sep 22, 2014 6.676 6.680 6.619 6.623 160,362 -0.04(-0.66%)
Sep 19, 2014 6.664 6.696 6.631 6.668 158,293 -0.00(-0.06%)
Sep 18, 2014 6.656 6.692 6.645 6.672 113,994 +0.01(+0.18%)
Sep 17, 2014 6.627 6.668 6.623 6.660 195,479 +0.06(+0.91%)
Sep 16, 2014 6.639 6.639 6.595 6.599 91,547 -0.03(-0.42%)
Sep 15, 2014 6.635 6.635 6.591 6.627 142,408 -0.01(-0.12%)
Sep 12, 2014 6.680 6.680 6.599 6.635 262,736 -0.05(-0.78%)
Sep 11, 2014 6.684 6.692 6.672 6.688 92,851 -0.00(-0.06%)
Sep 10, 2014 6.728 6.728 6.680 6.692 96,196 -0.02(-0.28%)
Sep 09, 2014 6.727 6.735 6.687 6.711 205,155 -0.01(-0.18%)
Sep 08, 2014 6.703 6.732 6.699 6.723 138,710 +0.00(+0.05%)
Sep 05, 2014 6.699 6.735 6.699 6.719 112,858 +0.02(+0.25%)
Sep 04, 2014 6.691 6.735 6.691 6.703 174,881 +0.00(+0.00%)
Sep 03, 2014 6.679 6.723 6.679 6.703 255,956 +0.01(+0.18%)
Sep 02, 2014 6.723 6.739 6.691 6.691 206,312 -0.04(-0.53%)
Aug 29, 2014 6.671 6.727 6.727 6.727 390,215 +0.05(+0.78%)
Aug 28, 2014 6.659 6.695 6.659 6.675 120,269 -0.02(-0.24%)
Aug 27, 2014 6.695 6.723 6.663 6.691 294,646 -0.01(-0.12%)
Aug 26, 2014 6.719 6.747 6.699 6.699 207,880 -0.01(-0.18%)
Aug 25, 2014 6.727 6.735 6.675 6.711 225,072 +0.02(+0.36%)
Aug 22, 2014 6.699 6.711 6.659 6.687 217,431 +0.00(+0.00%)
Aug 21, 2014 6.683 6.711 6.659 6.687 243,787 +0.01(+0.18%)
Aug 20, 2014 6.635 6.687 6.615 6.675 202,234 +0.04(+0.54%)
Aug 19, 2014 6.627 6.659 6.615 6.639 158,728 +0.04(+0.60%)
Aug 18, 2014 6.699 6.699 6.591 6.599 305,574 -0.06(-0.84%)
Aug 15, 2014 6.615 6.671 6.607 6.655 183,574 +0.03(+0.42%)
Aug 14, 2014 6.567 6.627 6.551 6.627 247,521 +0.09(+1.40%)
Aug 13, 2014 6.500 6.543 6.500 6.535 218,041 +0.03(+0.43%)
Aug 12, 2014 6.559 6.559 6.476 6.507 102,068 -0.02(-0.31%)
Aug 11, 2014 6.515 6.531 6.484 6.527 290,147 +0.05(+0.74%)
Aug 08, 2014 6.424 6.496 6.424 6.480 368,980 +0.07(+1.12%)
Aug 07, 2014 6.356 6.460 6.356 6.408 242,626 +0.07(+1.08%)
Aug 06, 2014 6.292 6.371 6.292 6.339 301,984 +0.00(+0.06%)
Aug 05, 2014 6.387 6.394 6.323 6.335 282,727 -0.04(-0.68%)
Aug 04, 2014 6.371 6.394 6.371 6.379 250,581 +0.03(+0.44%)
Aug 01, 2014 6.339 6.391 6.284 6.351 426,485 -0.00(-0.06%)
Jul 31, 2014 6.474 6.474 6.339 6.355 442,788 -0.13(-2.07%)
Jul 30, 2014 6.513 6.521 6.482 6.489 234,372 -0.04(-0.59%)
Jul 29, 2014 6.525 6.537 6.512 6.528 108,986 +0.01(+0.16%)
Jul 28, 2014 6.545 6.545 6.505 6.517 155,491 -0.02(-0.24%)
Jul 25, 2014 6.569 6.584 6.513 6.533 194,566 -0.02(-0.36%)
Jul 24, 2014 6.577 6.592 6.541 6.557 103,371 +0.01(+0.18%)
Jul 23, 2014 6.553 6.572 6.529 6.545 133,300 +0.00(+0.06%)
Jul 22, 2014 6.486 6.573 6.482 6.541 187,965 +0.04(+0.61%)
Jul 21, 2014 6.573 6.592 6.489 6.501 349,439 -0.09(-1.44%)
Jul 18, 2014 6.553 6.608 6.537 6.596 208,562 +0.02(+0.30%)
Jul 17, 2014 6.561 6.608 6.557 6.577 87,983 -0.00(-0.06%)
Jul 16, 2014 6.620 6.632 6.573 6.580 223,879 -0.02(-0.24%)
Jul 15, 2014 6.612 6.624 6.569 6.596 251,736 -0.02(-0.24%)
Jul 14, 2014 6.660 6.664 6.592 6.612 289,687 -0.05(-0.71%)
Jul 11, 2014 6.664 6.664 6.622 6.660 75,509 -0.00(-0.06%)
Jul 10, 2014 6.608 6.664 6.597 6.664 125,709 +0.03(+0.48%)
Jul 09, 2014 6.675 6.695 6.612 6.632 158,375 -0.01(-0.16%)
Jul 08, 2014 6.643 6.662 6.627 6.643 141,434 +0.00(+0.00%)
Jul 07, 2014 6.552 6.643 6.552 6.643 334,061 +0.07(+1.02%)
Jul 03, 2014 6.564 6.576 6.576 6.576 311,144 +0.01(+0.12%)
Jul 02, 2014 6.706 6.706 6.564 6.568 268,059 -0.13(-1.94%)
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.