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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.95 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 5.781 5.843 5.750 5.826 271,577 +0.03(+0.53%)
Jul 30, 2013 5.802 5.843 5.774 5.795 223,238 -0.01(-0.24%)
Jul 29, 2013 5.843 5.850 5.798 5.809 183,890 -0.03(-0.59%)
Jul 26, 2013 5.819 5.860 5.815 5.843 151,122 -0.00(-0.06%)
Jul 25, 2013 5.778 5.877 5.767 5.846 162,287 +0.02(+0.35%)
Jul 24, 2013 5.843 5.843 5.781 5.826 259,177 -0.03(-0.47%)
Jul 23, 2013 5.864 5.874 5.798 5.853 249,512 +0.03(+0.47%)
Jul 22, 2013 5.809 5.840 5.757 5.826 315,017 +0.04(+0.65%)
Jul 19, 2013 5.757 5.815 5.733 5.788 441,807 +0.04(+0.73%)
Jul 18, 2013 5.716 5.750 5.698 5.747 246,417 +0.07(+1.25%)
Jul 17, 2013 5.619 5.709 5.616 5.676 233,159 +0.07(+1.25%)
Jul 16, 2013 5.643 5.654 5.592 5.606 271,246 -0.02(-0.37%)
Jul 15, 2013 5.633 5.674 5.602 5.626 279,095 +0.01(+0.25%)
Jul 12, 2013 5.705 5.774 5.581 5.612 361,667 -0.07(-1.15%)
Jul 11, 2013 5.647 5.702 5.585 5.678 715,770 +0.13(+2.29%)
Jul 10, 2013 5.544 5.575 5.526 5.551 389,042 -0.00(-0.06%)
Jul 09, 2013 5.678 5.678 5.523 5.554 860,186 -0.09(-1.51%)
Jul 08, 2013 5.605 5.700 5.605 5.639 369,639 +0.00(+0.06%)
Jul 05, 2013 5.738 5.769 5.557 5.636 807,361 -0.16(-2.71%)
Jul 03, 2013 5.875 5.875 5.755 5.793 281,307 -0.09(-1.51%)
Jul 02, 2013 5.940 5.974 5.865 5.882 407,440 -0.04(-0.69%)
Jul 01, 2013 5.936 6.022 5.902 5.923 420,203 -0.03(-0.57%)
Jun 28, 2013 5.943 5.998 5.895 5.957 496,217 +0.03(+0.52%)
Jun 27, 2013 5.878 5.981 5.878 5.926 501,990 +0.05(+0.93%)
Jun 26, 2013 5.831 5.895 5.824 5.872 594,188 +0.06(+1.06%)
Jun 25, 2013 5.759 5.837 5.725 5.810 523,291 +0.09(+1.49%)
Jun 24, 2013 5.605 5.777 5.537 5.725 1,391,080 +0.02(+0.42%)
Jun 21, 2013 5.684 5.763 5.619 5.701 431,913 +0.02(+0.36%)
Jun 20, 2013 5.707 5.803 5.639 5.680 995,124 -0.15(-2.58%)
Jun 19, 2013 5.933 5.936 5.793 5.831 426,836 -0.10(-1.61%)
Jun 18, 2013 6.029 6.039 5.919 5.926 463,420 -0.10(-1.70%)
Jun 17, 2013 6.083 6.135 6.003 6.029 638,177 +0.05(+0.86%)
Jun 14, 2013 5.950 5.977 5.943 5.977 386,999 +0.06(+0.98%)
Jun 13, 2013 5.728 5.930 5.728 5.919 609,740 +0.19(+3.34%)
Jun 12, 2013 5.786 5.790 5.704 5.728 992,423 -0.06(-1.12%)
Jun 11, 2013 5.605 5.793 5.588 5.793 821,379 +0.11(+1.88%)
Jun 10, 2013 5.808 5.808 5.642 5.686 650,296 -0.13(-2.22%)
Jun 07, 2013 5.835 5.897 5.798 5.815 374,625 -0.04(-0.64%)
Jun 06, 2013 5.727 5.852 5.727 5.852 432,147 +0.14(+2.50%)
Jun 05, 2013 5.676 5.739 5.676 5.710 493,507 +0.04(+0.66%)
Jun 04, 2013 5.554 5.690 5.520 5.673 1,147,456 +0.13(+2.26%)
Jun 03, 2013 5.639 5.666 5.489 5.547 1,346,125 -0.09(-1.57%)
May 31, 2013 5.788 5.835 5.622 5.635 897,670 -0.15(-2.64%)
May 30, 2013 5.805 5.931 5.751 5.788 990,270 -0.01(-0.18%)
May 29, 2013 5.941 5.958 5.652 5.798 2,185,728 -0.20(-3.39%)
May 28, 2013 6.199 6.229 5.941 6.002 984,199 -0.20(-3.28%)
May 24, 2013 6.243 6.270 6.161 6.206 215,247 -0.04(-0.60%)
May 23, 2013 6.182 6.273 6.167 6.243 409,783 +0.07(+1.21%)
May 22, 2013 6.138 6.219 6.138 6.168 375,759 +0.02(+0.39%)
May 21, 2013 6.185 6.186 6.104 6.144 612,575 -0.05(-0.82%)
May 20, 2013 6.256 6.263 6.138 6.195 682,134 -0.07(-1.19%)
May 17, 2013 6.321 6.321 6.253 6.270 300,185 -0.04(-0.70%)
May 16, 2013 6.338 6.345 6.304 6.314 172,704 -0.02(-0.32%)
May 15, 2013 6.355 6.368 6.325 6.335 174,371 +0.01(+0.11%)
May 13, 2013 6.389 6.389 6.324 6.328 191,248 -0.06(-1.01%)
May 10, 2013 6.368 6.396 6.355 6.392 123,751 +0.03(+0.53%)
May 09, 2013 6.365 6.379 6.351 6.358 244,142 -0.02(-0.31%)
May 08, 2013 6.337 6.388 6.304 6.378 303,648 +0.04(+0.64%)
May 07, 2013 6.307 6.337 6.287 6.337 204,101 +0.04(+0.70%)
May 06, 2013 6.297 6.331 6.293 6.293 244,836 +0.00(+0.05%)
May 03, 2013 6.310 6.334 6.290 6.290 231,074 -0.03(-0.43%)
May 02, 2013 6.287 6.331 6.280 6.317 370,218 +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.