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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.79 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 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 (%)
Sep 28, 2012 5.743 5.774 5.733 5.774 223,616 +0.03(+0.55%)
Sep 27, 2012 5.730 5.768 5.721 5.743 297,031 +0.01(+0.22%)
Sep 26, 2012 5.714 5.758 5.692 5.730 241,980 +0.02(+0.33%)
Sep 25, 2012 5.711 5.721 5.680 5.711 320,084 +0.00(+0.00%)
Sep 24, 2012 5.677 5.714 5.677 5.711 289,346 +0.04(+0.72%)
Sep 21, 2012 5.667 5.718 5.666 5.670 336,757 -0.00(-0.06%)
Sep 20, 2012 5.714 5.730 5.670 5.674 283,642 -0.06(-0.99%)
Sep 19, 2012 5.689 5.730 5.689 5.730 201,592 +0.03(+0.61%)
Sep 18, 2012 5.677 5.714 5.674 5.696 221,600 -0.01(-0.11%)
Sep 17, 2012 5.664 5.705 5.664 5.702 237,378 +0.04(+0.72%)
Sep 14, 2012 5.627 5.671 5.627 5.661 208,780 +0.03(+0.56%)
Sep 13, 2012 5.652 5.680 5.620 5.630 263,137 -0.02(-0.33%)
Sep 12, 2012 5.667 5.714 5.636 5.649 336,228 -0.02(-0.32%)
Sep 11, 2012 5.626 5.676 5.604 5.666 206,835 +0.03(+0.52%)
Sep 10, 2012 5.588 5.660 5.570 5.637 304,846 +0.02(+0.42%)
Sep 07, 2012 5.645 5.651 5.588 5.613 331,001 -0.03(-0.61%)
Sep 06, 2012 5.670 5.698 5.648 5.648 246,014 -0.03(-0.60%)
Sep 05, 2012 5.663 5.710 5.651 5.682 371,344 +0.01(+0.22%)
Sep 04, 2012 5.673 5.726 5.663 5.670 365,123 -0.02(-0.44%)
Aug 31, 2012 5.719 5.735 5.691 5.694 249,716 -0.04(-0.65%)
Aug 30, 2012 5.704 5.735 5.697 5.732 250,158 +0.01(+0.11%)
Aug 29, 2012 5.713 5.726 5.694 5.726 322,828 +0.02(+0.27%)
Aug 27, 2012 5.701 5.719 5.698 5.710 321,742 +0.01(+0.16%)
Aug 24, 2012 5.694 5.707 5.682 5.701 246,380 +0.00(+0.00%)
Aug 23, 2012 5.688 5.707 5.666 5.701 482,462 +0.01(+0.22%)
Aug 22, 2012 5.648 5.691 5.627 5.688 536,862 +0.05(+0.83%)
Aug 21, 2012 5.645 5.650 5.616 5.641 472,684 +0.01(+0.22%)
Aug 20, 2012 5.613 5.632 5.595 5.629 207,745 +0.02(+0.39%)
Aug 17, 2012 5.554 5.616 5.548 5.607 291,911 +0.05(+0.96%)
Aug 16, 2012 5.520 5.554 5.517 5.554 196,791 +0.04(+0.79%)
Aug 15, 2012 5.545 5.576 5.501 5.510 254,305 -0.01(-0.17%)
Aug 14, 2012 5.520 5.532 5.504 5.520 215,661 -0.03(-0.62%)
Aug 13, 2012 5.601 5.612 5.542 5.554 292,139 -0.05(-0.84%)
Aug 10, 2012 5.629 5.629 5.579 5.601 178,171 -0.01(-0.17%)
Aug 09, 2012 5.526 5.638 5.526 5.610 212,132 +0.09(+1.66%)
Aug 08, 2012 5.460 5.519 5.460 5.519 381,582 +0.01(+0.23%)
Aug 07, 2012 5.596 5.624 5.466 5.506 579,821 -0.07(-1.22%)
Aug 06, 2012 5.559 5.593 5.550 5.575 300,910 +0.00(+0.06%)
Aug 03, 2012 5.578 5.584 5.544 5.572 369,233 +0.00(+0.00%)
Aug 02, 2012 5.568 5.578 5.533 5.572 429,662 +0.03(+0.62%)
Aug 01, 2012 5.482 5.568 5.470 5.537 531,419 +0.06(+1.08%)
Jul 31, 2012 5.457 5.479 5.443 5.479 164,859 +0.02(+0.40%)
Jul 30, 2012 5.479 5.482 5.457 5.457 144,156 +0.01(+0.11%)
Jul 27, 2012 5.441 5.460 5.413 5.451 206,672 +0.01(+0.17%)
Jul 26, 2012 5.441 5.469 5.432 5.441 222,690 -0.01(-0.23%)
Jul 25, 2012 5.463 5.472 5.441 5.454 325,404 -0.01(-0.22%)
Jul 24, 2012 5.451 5.472 5.441 5.466 265,986 +0.02(+0.45%)
Jul 23, 2012 5.463 5.472 5.392 5.441 402,108 -0.02(-0.45%)
Jul 20, 2012 5.407 5.475 5.401 5.466 365,198 +0.06(+1.09%)
Jul 19, 2012 5.389 5.457 5.382 5.407 421,119 +0.02(+0.35%)
Jul 18, 2012 5.373 5.389 5.373 5.389 319,414 +0.02(+0.35%)
Jul 17, 2012 5.348 5.389 5.339 5.370 393,897 +0.02(+0.41%)
Jul 16, 2012 5.274 5.348 5.274 5.348 280,713 +0.08(+1.47%)
Jul 13, 2012 5.292 5.305 5.271 5.271 247,057 -0.01(-0.23%)
Jul 12, 2012 5.289 5.320 5.265 5.283 303,468 -0.01(-0.12%)
Jul 11, 2012 5.286 5.330 5.283 5.289 254,927 -0.00(-0.06%)
Jul 10, 2012 5.296 5.316 5.271 5.292 263,129 -0.01(-0.10%)
Jul 09, 2012 5.239 5.298 5.239 5.298 425,650 +0.04(+0.76%)
Jul 06, 2012 5.215 5.264 5.215 5.258 427,040 +0.03(+0.65%)
Jul 05, 2012 5.196 5.233 5.178 5.224 372,164 +0.05(+0.95%)
Jul 03, 2012 5.156 5.175 5.128 5.175 325,010 +0.02(+0.30%)
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.