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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 6.599 6.626 6.589 6.626 130,875 +0.01(+0.18%)
May 29, 2014 6.591 6.626 6.587 6.615 219,997 +0.02(+0.35%)
May 28, 2014 6.626 6.626 6.584 6.591 175,051 -0.02(-0.23%)
May 27, 2014 6.638 6.638 6.595 6.607 175,883 -0.02(-0.29%)
May 23, 2014 6.626 6.626 6.626 6.626 124,276 +0.00(+0.00%)
May 22, 2014 6.626 6.630 6.607 6.626 75,033 +0.01(+0.18%)
May 21, 2014 6.591 6.622 6.591 6.615 128,294 +0.01(+0.12%)
May 20, 2014 6.607 6.607 6.580 6.607 158,182 -0.00(-0.00%)
May 19, 2014 6.587 6.618 6.572 6.607 171,382 +0.03(+0.41%)
May 16, 2014 6.556 6.626 6.556 6.580 196,220 +0.02(+0.24%)
May 15, 2014 6.568 6.595 6.545 6.564 144,990 -0.00(-0.06%)
May 14, 2014 6.514 6.576 6.514 6.568 192,670 +0.04(+0.59%)
May 13, 2014 6.553 6.556 6.522 6.529 149,860 -0.02(-0.35%)
May 12, 2014 6.526 6.564 6.506 6.553 174,638 +0.03(+0.47%)
May 09, 2014 6.471 6.529 6.471 6.522 192,525 +0.03(+0.54%)
May 08, 2014 6.479 6.491 6.433 6.487 222,491 +0.04(+0.55%)
May 07, 2014 6.428 6.451 6.425 6.451 142,608 +0.01(+0.12%)
May 06, 2014 6.451 6.455 6.428 6.443 188,997 -0.01(-0.12%)
May 05, 2014 6.447 6.455 6.424 6.451 170,817 +0.01(+0.18%)
May 02, 2014 6.409 6.439 6.393 6.439 171,327 +0.05(+0.78%)
May 01, 2014 6.382 6.428 6.374 6.389 208,591 -0.02(-0.24%)
Apr 30, 2014 6.351 6.405 6.351 6.405 151,212 +0.03(+0.48%)
Apr 29, 2014 6.370 6.393 6.363 6.374 127,825 -0.00(-0.06%)
Apr 28, 2014 6.389 6.393 6.351 6.378 229,096 +0.02(+0.36%)
Apr 25, 2014 6.324 6.378 6.324 6.355 148,005 +0.02(+0.25%)
Apr 24, 2014 6.324 6.351 6.312 6.339 132,781 +0.03(+0.54%)
Apr 23, 2014 6.282 6.320 6.275 6.305 221,175 +0.02(+0.37%)
Apr 22, 2014 6.259 6.301 6.253 6.282 225,865 +0.05(+0.74%)
Apr 21, 2014 6.251 6.278 6.228 6.236 315,493 +0.02(+0.25%)
Apr 17, 2014 6.232 6.220 6.220 6.220 337,369 -0.02(-0.39%)
Apr 16, 2014 6.278 6.278 6.228 6.245 224,349 -0.00(-0.04%)
Apr 15, 2014 6.282 6.313 6.228 6.247 377,164 -0.01(-0.12%)
Apr 14, 2014 6.278 6.313 6.228 6.255 197,229 -0.03(-0.43%)
Apr 11, 2014 6.309 6.309 6.273 6.282 115,194 -0.01(-0.12%)
Apr 10, 2014 6.340 6.347 6.282 6.290 156,454 -0.03(-0.49%)
Apr 09, 2014 6.320 6.351 6.305 6.320 124,733 +0.03(+0.42%)
Apr 08, 2014 6.312 6.323 6.292 6.294 268,122 -0.01(-0.10%)
Apr 07, 2014 6.319 6.342 6.292 6.300 277,802 -0.02(-0.30%)
Apr 04, 2014 6.380 6.380 6.289 6.319 310,988 +0.01(+0.12%)
Apr 03, 2014 6.300 6.334 6.300 6.312 158,108 -0.02(-0.36%)
Apr 02, 2014 6.354 6.369 6.319 6.334 214,464 -0.02(-0.36%)
Apr 01, 2014 6.338 6.376 6.338 6.357 165,862 +0.01(+0.18%)
Mar 31, 2014 6.403 6.403 6.338 6.346 193,315 -0.02(-0.24%)
Mar 28, 2014 6.312 6.369 6.312 6.361 104,420 +0.05(+0.85%)
Mar 27, 2014 6.296 6.331 6.277 6.308 133,994 +0.02(+0.24%)
Mar 26, 2014 6.270 6.296 6.247 6.292 225,875 +0.04(+0.61%)
Mar 25, 2014 6.243 6.304 6.194 6.254 479,140 +0.01(+0.18%)
Mar 24, 2014 6.212 6.292 6.205 6.243 171,996 +0.02(+0.25%)
Mar 21, 2014 6.166 6.277 6.154 6.228 460,652 +0.05(+0.87%)
Mar 20, 2014 6.254 6.262 6.170 6.174 408,539 -0.10(-1.52%)
Mar 19, 2014 6.327 6.398 6.262 6.270 265,975 -0.06(-0.91%)
Mar 18, 2014 6.392 6.426 6.308 6.327 490,771 -0.04(-0.60%)
Mar 17, 2014 6.380 6.407 6.350 6.365 215,572 -0.00(-0.06%)
Mar 14, 2014 6.350 6.392 6.338 6.369 253,589 +0.01(+0.18%)
Mar 13, 2014 6.407 6.426 6.357 6.357 154,742 -0.05(-0.77%)
Mar 12, 2014 6.376 6.415 6.375 6.407 163,765 +0.06(+0.90%)
Mar 11, 2014 6.422 6.422 6.350 6.350 263,542 -0.06(-0.88%)
Mar 10, 2014 6.429 6.452 6.379 6.406 245,408 -0.02(-0.35%)
Mar 07, 2014 6.478 6.486 6.429 6.429 309,060 -0.05(-0.76%)
Mar 06, 2014 6.478 6.497 6.455 6.478 203,439 +0.01(+0.21%)
Mar 05, 2014 6.474 6.482 6.444 6.464 147,619 -0.01(-0.21%)
Mar 04, 2014 6.474 6.508 6.467 6.478 259,326 +0.00(+0.00%)
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.