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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Oct 01, 2014 6.370 6.384 6.265 6.338 759,635 +0.00(+0.06%)
Sep 30, 2014 6.097 6.354 6.037 6.334 1,643,100 +0.18(+3.00%)
Sep 29, 2014 6.233 6.257 6.085 6.149 1,943,766 -0.16(-2.60%)
Sep 26, 2014 6.526 6.526 6.298 6.314 2,065,215 -0.28(-4.20%)
Sep 25, 2014 6.618 6.618 6.554 6.590 209,699 -0.02(-0.35%)
Sep 24, 2014 6.642 6.642 6.606 6.613 193,968 -0.05(-0.68%)
Sep 23, 2014 6.598 6.667 6.598 6.659 139,510 +0.04(+0.55%)
Sep 22, 2014 6.675 6.679 6.618 6.622 160,387 -0.04(-0.66%)
Sep 19, 2014 6.663 6.695 6.630 6.667 158,318 -0.00(-0.06%)
Sep 18, 2014 6.655 6.691 6.644 6.671 114,011 +0.01(+0.18%)
Sep 17, 2014 6.626 6.667 6.622 6.659 195,509 +0.06(+0.91%)
Sep 16, 2014 6.638 6.638 6.594 6.598 91,562 -0.03(-0.42%)
Sep 15, 2014 6.634 6.634 6.590 6.626 142,430 -0.01(-0.12%)
Sep 12, 2014 6.679 6.679 6.598 6.634 262,776 -0.05(-0.78%)
Sep 11, 2014 6.683 6.691 6.671 6.687 92,865 -0.00(-0.06%)
Sep 10, 2014 6.727 6.727 6.679 6.691 96,211 -0.02(-0.28%)
Sep 09, 2014 6.726 6.734 6.686 6.710 205,187 -0.01(-0.18%)
Sep 08, 2014 6.702 6.731 6.698 6.722 138,732 +0.00(+0.05%)
Sep 05, 2014 6.698 6.734 6.698 6.718 112,876 +0.02(+0.25%)
Sep 04, 2014 6.690 6.734 6.690 6.702 174,908 +0.00(+0.00%)
Sep 03, 2014 6.678 6.722 6.678 6.702 255,995 +0.01(+0.18%)
Sep 02, 2014 6.722 6.738 6.690 6.690 206,344 -0.04(-0.53%)
Aug 29, 2014 6.670 6.726 6.726 6.726 390,275 +0.05(+0.78%)
Aug 28, 2014 6.658 6.694 6.658 6.674 120,287 -0.02(-0.24%)
Aug 27, 2014 6.694 6.722 6.662 6.690 294,691 -0.01(-0.12%)
Aug 26, 2014 6.718 6.746 6.698 6.698 207,912 -0.01(-0.18%)
Aug 25, 2014 6.726 6.734 6.674 6.710 225,107 +0.02(+0.36%)
Aug 22, 2014 6.698 6.710 6.658 6.686 217,465 +0.00(+0.00%)
Aug 21, 2014 6.682 6.710 6.658 6.686 243,825 +0.01(+0.18%)
Aug 20, 2014 6.634 6.686 6.614 6.674 202,265 +0.04(+0.54%)
Aug 19, 2014 6.626 6.658 6.614 6.638 158,753 +0.04(+0.60%)
Aug 18, 2014 6.698 6.698 6.590 6.598 305,622 -0.06(-0.84%)
Aug 15, 2014 6.614 6.670 6.606 6.654 183,602 +0.03(+0.42%)
Aug 14, 2014 6.566 6.626 6.550 6.626 247,560 +0.09(+1.40%)
Aug 13, 2014 6.498 6.542 6.498 6.534 218,074 +0.03(+0.43%)
Aug 12, 2014 6.558 6.558 6.475 6.506 102,084 -0.02(-0.31%)
Aug 11, 2014 6.514 6.530 6.483 6.526 290,191 +0.05(+0.74%)
Aug 08, 2014 6.423 6.495 6.423 6.479 369,037 +0.07(+1.12%)
Aug 07, 2014 6.355 6.459 6.355 6.407 242,663 +0.07(+1.08%)
Aug 06, 2014 6.291 6.370 6.291 6.338 302,030 +0.00(+0.06%)
Aug 05, 2014 6.386 6.394 6.322 6.334 282,770 -0.04(-0.68%)
Aug 04, 2014 6.370 6.394 6.370 6.378 250,620 +0.03(+0.44%)
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.