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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 6.211 6.232 6.205 6.232 176,459 +0.01(+0.22%)
Apr 29, 2013 6.289 6.289 6.211 6.218 167,986 -0.06(-0.91%)
Apr 26, 2013 6.309 6.309 6.245 6.276 242,023 -0.02(-0.27%)
Apr 25, 2013 6.272 6.292 6.265 6.292 151,702 +0.03(+0.43%)
Apr 24, 2013 6.262 6.286 6.252 6.265 208,282 +0.02(+0.27%)
Apr 23, 2013 6.225 6.265 6.191 6.249 331,902 +0.02(+0.32%)
Apr 22, 2013 6.215 6.228 6.195 6.228 110,996 +0.02(+0.38%)
Apr 19, 2013 6.164 6.238 6.164 6.205 201,400 +0.04(+0.60%)
Apr 18, 2013 6.141 6.188 6.141 6.168 158,830 +0.02(+0.33%)
Apr 17, 2013 6.174 6.174 6.110 6.147 187,562 -0.03(-0.44%)
Apr 16, 2013 6.120 6.174 6.120 6.174 196,107 +0.06(+0.94%)
Apr 15, 2013 6.124 6.154 6.097 6.117 162,425 +0.00(+0.00%)
Apr 12, 2013 6.110 6.127 6.083 6.117 159,512 +0.01(+0.11%)
Apr 11, 2013 6.141 6.147 6.087 6.110 226,196 -0.03(-0.49%)
Apr 10, 2013 6.104 6.151 6.104 6.141 307,468 +0.02(+0.39%)
Apr 09, 2013 6.157 6.174 6.107 6.117 356,813 -0.04(-0.59%)
Apr 08, 2013 6.157 6.187 6.138 6.154 141,902 -0.00(-0.05%)
Apr 05, 2013 6.120 6.180 6.120 6.157 191,936 +0.02(+0.33%)
Apr 04, 2013 6.170 6.200 6.137 6.137 288,570 -0.05(-0.81%)
Apr 03, 2013 6.194 6.240 6.157 6.187 149,098 -0.02(-0.38%)
Apr 02, 2013 6.170 6.244 6.163 6.210 263,612 +0.05(+0.76%)
Apr 01, 2013 6.214 6.247 6.160 6.163 278,687 -0.00(-0.05%)
Mar 28, 2013 6.106 6.200 6.106 6.167 300,961 +0.05(+0.77%)
Mar 27, 2013 6.113 6.150 6.103 6.120 189,473 -0.03(-0.44%)
Mar 26, 2013 6.204 6.214 6.103 6.147 406,967 -0.04(-0.65%)
Mar 25, 2013 6.230 6.264 6.183 6.187 180,938 -0.01(-0.22%)
Mar 22, 2013 6.277 6.287 6.200 6.200 291,099 -0.06(-0.96%)
Mar 21, 2013 6.190 6.297 6.183 6.261 363,890 +0.07(+1.14%)
Mar 20, 2013 6.133 6.194 6.080 6.190 268,172 +0.08(+1.37%)
Mar 19, 2013 6.069 6.130 6.069 6.106 209,564 +0.03(+0.55%)
Mar 18, 2013 6.012 6.116 5.979 6.073 399,661 +0.09(+1.57%)
Mar 15, 2013 6.147 6.157 5.919 5.979 1,090,765 -0.18(-2.89%)
Mar 14, 2013 6.163 6.204 6.137 6.157 315,907 -0.03(-0.43%)
Mar 13, 2013 6.214 6.244 6.157 6.183 243,832 -0.02(-0.27%)
Mar 12, 2013 6.227 6.247 6.177 6.200 278,911 -0.04(-0.70%)
Mar 11, 2013 6.244 6.287 6.210 6.244 233,776 +0.03(+0.54%)
Mar 08, 2013 6.264 6.284 6.194 6.210 434,045 -0.05(-0.86%)
Mar 07, 2013 6.297 6.321 6.261 6.264 243,766 -0.06(-0.89%)
Mar 06, 2013 6.313 6.383 6.310 6.320 279,634 +0.00(+0.05%)
Mar 05, 2013 6.230 6.353 6.230 6.317 221,921 +0.00(+0.00%)
Mar 04, 2013 6.283 6.323 6.283 6.317 284,227 +0.05(+0.80%)
Mar 01, 2013 6.277 6.290 6.267 6.267 222,269 +0.02(+0.37%)
Feb 28, 2013 6.260 6.280 6.223 6.243 193,085 +0.00(+0.05%)
Feb 27, 2013 6.257 6.267 6.233 6.240 188,858 -0.01(-0.11%)
Feb 26, 2013 6.287 6.293 6.210 6.247 170,109 -0.01(-0.11%)
Feb 25, 2013 6.297 6.330 6.237 6.253 228,473 -0.04(-0.69%)
Feb 22, 2013 6.247 6.310 6.243 6.297 224,864 +0.05(+0.85%)
Feb 21, 2013 6.233 6.250 6.220 6.243 208,403 +0.01(+0.16%)
Feb 20, 2013 6.207 6.240 6.200 6.233 229,861 +0.03(+0.48%)
Feb 19, 2013 6.240 6.250 6.200 6.203 194,315 -0.04(-0.59%)
Feb 15, 2013 6.187 6.240 6.150 6.240 221,279 +0.06(+0.92%)
Feb 14, 2013 6.210 6.210 6.103 6.183 435,535 +0.00(+0.00%)
Feb 13, 2013 6.250 6.273 6.167 6.183 294,918 -0.07(-1.07%)
Feb 12, 2013 6.217 6.267 6.208 6.250 280,918 +0.03(+0.54%)
Feb 11, 2013 6.237 6.247 6.203 6.217 194,450 -0.02(-0.32%)
Feb 08, 2013 6.230 6.270 6.227 6.237 296,403 +0.01(+0.11%)
Feb 07, 2013 6.240 6.241 6.177 6.230 250,078 +0.02(+0.34%)
Feb 06, 2013 6.226 6.259 6.199 6.209 460,532 +0.03(+0.54%)
Feb 04, 2013 6.199 6.282 6.170 6.176 501,518 +0.02(+0.38%)
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.