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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 6.390 6.327 6.327 6.327 820,994 -0.10(-1.50%)
Dec 30, 2014 6.415 6.441 6.348 6.424 576,842 -0.02(-0.32%)
Dec 29, 2014 6.549 6.549 6.403 6.445 403,619 -0.11(-1.72%)
Dec 26, 2014 6.554 6.562 6.512 6.558 189,683 -0.01(-0.19%)
Dec 24, 2014 6.549 6.570 6.570 6.570 193,428 +0.02(+0.27%)
Dec 23, 2014 6.594 6.614 6.532 6.553 311,351 -0.05(-0.74%)
Dec 22, 2014 6.704 6.704 6.585 6.602 243,691 -0.09(-1.35%)
Dec 19, 2014 6.626 6.716 6.602 6.692 209,801 +0.07(+0.99%)
Dec 18, 2014 6.594 6.655 6.520 6.626 306,819 +0.07(+1.13%)
Dec 17, 2014 6.483 6.563 6.453 6.553 328,949 +0.08(+1.20%)
Dec 16, 2014 6.553 6.561 6.434 6.475 336,374 -0.13(-1.92%)
Dec 15, 2014 6.610 6.626 6.512 6.602 251,612 +0.03(+0.50%)
Dec 12, 2014 6.659 6.663 6.532 6.569 224,579 -0.15(-2.20%)
Dec 11, 2014 6.548 6.716 6.540 6.716 268,993 +0.16(+2.37%)
Dec 10, 2014 6.589 6.606 6.516 6.561 203,770 -0.04(-0.56%)
Dec 09, 2014 6.639 6.675 6.540 6.598 307,119 -0.05(-0.72%)
Dec 08, 2014 6.638 6.670 6.632 6.646 216,743 -0.00(-0.06%)
Dec 05, 2014 6.642 6.650 6.609 6.650 225,381 -0.02(-0.24%)
Dec 04, 2014 6.646 6.666 6.609 6.666 121,087 +0.00(+0.06%)
Dec 03, 2014 6.662 6.670 6.634 6.662 130,039 -0.00(-0.06%)
Dec 02, 2014 6.646 6.686 6.634 6.666 201,180 +0.00(+0.06%)
Dec 01, 2014 6.666 6.686 6.638 6.662 170,247 -0.01(-0.12%)
Nov 28, 2014 6.638 6.670 6.621 6.670 66,053 +0.01(+0.12%)
Nov 26, 2014 6.601 6.662 6.662 6.662 152,932 +0.05(+0.80%)
Nov 25, 2014 6.609 6.646 6.593 6.609 93,227 +0.03(+0.43%)
Nov 24, 2014 6.568 6.658 6.568 6.581 281,821 +0.02(+0.37%)
Nov 21, 2014 6.577 6.605 6.552 6.556 89,534 +0.01(+0.12%)
Nov 20, 2014 6.536 6.573 6.532 6.548 95,209 +0.02(+0.31%)
Nov 19, 2014 6.520 6.589 6.512 6.528 139,434 -0.02(-0.37%)
Nov 18, 2014 6.548 6.577 6.532 6.552 156,505 -0.00(-0.06%)
Nov 17, 2014 6.585 6.593 6.499 6.556 303,281 -0.03(-0.49%)
Nov 14, 2014 6.560 6.605 6.540 6.589 179,164 -0.01(-0.18%)
Nov 13, 2014 6.573 6.617 6.540 6.601 149,325 +0.02(+0.37%)
Nov 12, 2014 6.625 6.625 6.556 6.577 166,590 -0.07(-1.10%)
Nov 11, 2014 6.638 6.650 6.601 6.650 151,238 -0.02(-0.30%)
Nov 10, 2014 6.686 6.686 6.597 6.670 277,235 +0.02(+0.26%)
Nov 07, 2014 6.645 6.665 6.616 6.653 253,648 +0.01(+0.12%)
Nov 06, 2014 6.612 6.645 6.604 6.645 155,952 +0.03(+0.43%)
Nov 05, 2014 6.596 6.625 6.588 6.616 117,830 +0.02(+0.24%)
Nov 04, 2014 6.564 6.600 6.549 6.600 275,917 +0.04(+0.55%)
Nov 03, 2014 6.540 6.608 6.537 6.564 410,737 +0.03(+0.43%)
Oct 31, 2014 6.544 6.544 6.520 6.536 125,507 +0.02(+0.31%)
Oct 30, 2014 6.483 6.524 6.475 6.516 87,937 -0.01(-0.12%)
Oct 29, 2014 6.520 6.520 6.451 6.524 227,609 +0.02(+0.31%)
Oct 28, 2014 6.491 6.520 6.483 6.503 170,717 +0.00(+0.06%)
Oct 27, 2014 6.431 6.501 6.431 6.499 105,642 +0.07(+1.07%)
Oct 24, 2014 6.483 6.499 6.427 6.431 138,100 -0.04(-0.62%)
Oct 23, 2014 6.503 6.503 6.439 6.471 162,579 +0.00(+0.00%)
Oct 22, 2014 6.479 6.503 6.443 6.471 111,257 +0.02(+0.25%)
Oct 21, 2014 6.463 6.495 6.448 6.455 247,434 -0.01(-0.13%)
Oct 20, 2014 6.495 6.495 6.451 6.463 186,942 -0.03(-0.44%)
Oct 17, 2014 6.463 6.524 6.463 6.491 258,906 +0.05(+0.75%)
Oct 16, 2014 6.314 6.423 6.314 6.443 267,965 +0.08(+1.33%)
Oct 15, 2014 6.370 6.381 6.225 6.358 416,961 -0.02(-0.38%)
Oct 14, 2014 6.467 6.483 6.350 6.382 265,863 -0.08(-1.25%)
Oct 13, 2014 6.487 6.491 6.402 6.463 265,598 -0.03(-0.44%)
Oct 10, 2014 6.451 6.524 6.398 6.491 323,820 +0.05(+0.82%)
Oct 09, 2014 6.483 6.483 6.415 6.439 336,245 -0.02(-0.36%)
Oct 08, 2014 6.374 6.462 6.374 6.462 282,140 +0.06(+1.00%)
Oct 07, 2014 6.442 6.478 6.378 6.398 378,065 -0.05(-0.81%)
Oct 06, 2014 6.406 6.460 6.398 6.450 382,909 +0.03(+0.50%)
Oct 03, 2014 6.306 6.434 6.298 6.418 632,183 +0.11(+1.78%)
Oct 02, 2014 6.322 6.338 6.257 6.306 525,204 -0.03(-0.51%)
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.