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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.74 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 9, 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 (%)
Nov 29, 2013 5.785 5.806 5.743 5.774 222,199 +0.02(+0.31%)
Nov 27, 2013 5.703 5.764 5.679 5.756 212,750 +0.06(+1.12%)
Nov 26, 2013 5.675 5.703 5.672 5.693 238,155 +0.02(+0.37%)
Nov 25, 2013 5.693 5.707 5.650 5.672 357,411 -0.02(-0.31%)
Nov 22, 2013 5.711 5.735 5.647 5.689 314,271 -0.02(-0.43%)
Nov 21, 2013 5.661 5.714 5.601 5.714 309,972 +0.07(+1.19%)
Nov 20, 2013 5.682 5.728 5.630 5.647 386,807 -0.04(-0.62%)
Nov 19, 2013 5.728 5.753 5.672 5.682 373,639 -0.05(-0.92%)
Nov 18, 2013 5.774 5.802 5.732 5.735 328,033 -0.03(-0.55%)
Nov 15, 2013 5.806 5.810 5.764 5.767 266,476 -0.02(-0.37%)
Nov 14, 2013 5.749 5.810 5.749 5.788 371,484 +0.00(+0.06%)
Nov 12, 2013 5.820 5.852 5.746 5.785 224,606 -0.06(-0.97%)
Nov 11, 2013 5.824 5.880 5.785 5.841 214,512 +0.04(+0.67%)
Nov 08, 2013 5.912 5.912 5.754 5.802 602,417 -0.12(-2.03%)
Nov 07, 2013 6.036 6.043 5.891 5.923 527,404 -0.09(-1.57%)
Nov 06, 2013 6.017 6.031 6.000 6.017 180,727 +0.02(+0.35%)
Nov 05, 2013 6.049 6.049 5.993 5.996 198,892 -0.06(-0.99%)
Nov 04, 2013 6.035 6.056 6.028 6.056 263,384 +0.04(+0.64%)
Nov 01, 2013 6.049 6.049 6.000 6.017 237,999 -0.01(-0.12%)
Oct 31, 2013 6.031 6.056 6.011 6.024 204,606 -0.00(-0.06%)
Oct 30, 2013 6.045 6.052 5.979 6.028 190,286 +0.02(+0.29%)
Oct 29, 2013 5.975 6.021 5.965 6.010 226,643 +0.04(+0.65%)
Oct 28, 2013 6.007 6.007 5.958 5.972 264,933 -0.01(-0.23%)
Oct 25, 2013 6.014 6.031 5.975 5.986 317,433 -0.04(-0.64%)
Oct 24, 2013 6.028 6.033 5.984 6.024 222,068 +0.00(+0.06%)
Oct 23, 2013 6.007 6.038 5.979 6.021 186,967 -0.00(-0.06%)
Oct 22, 2013 5.986 6.056 5.958 6.024 262,686 +0.07(+1.24%)
Oct 21, 2013 5.982 6.003 5.922 5.951 268,949 -0.01(-0.12%)
Oct 18, 2013 5.968 5.996 5.943 5.958 362,513 -0.02(-0.29%)
Oct 17, 2013 5.891 6.000 5.891 5.975 340,695 +0.09(+1.61%)
Oct 16, 2013 5.856 5.887 5.835 5.880 255,962 +0.03(+0.54%)
Oct 15, 2013 5.880 5.898 5.796 5.849 269,900 -0.02(-0.30%)
Oct 14, 2013 5.873 5.894 5.831 5.866 294,107 -0.01(-0.24%)
Oct 11, 2013 5.912 5.922 5.852 5.880 265,123 -0.01(-0.12%)
Oct 10, 2013 5.884 5.933 5.845 5.887 460,349 +0.04(+0.72%)
Oct 09, 2013 5.870 5.905 5.817 5.845 272,511 -0.03(-0.58%)
Oct 08, 2013 5.893 5.897 5.831 5.879 146,828 +0.00(+0.06%)
Oct 07, 2013 5.876 5.883 5.831 5.876 289,925 -0.00(-0.06%)
Oct 04, 2013 5.900 5.900 5.862 5.879 139,156 +0.00(+0.06%)
Oct 03, 2013 5.907 5.928 5.862 5.876 178,514 -0.03(-0.53%)
Oct 02, 2013 5.890 5.914 5.851 5.907 345,736 +0.02(+0.30%)
Oct 01, 2013 5.858 5.918 5.832 5.890 241,244 +0.07(+1.14%)
Sep 30, 2013 5.883 5.900 5.820 5.824 276,887 -0.07(-1.24%)
Sep 27, 2013 5.838 5.900 5.838 5.897 107,673 +0.03(+0.60%)
Sep 26, 2013 5.851 5.897 5.827 5.862 215,851 +0.03(+0.60%)
Sep 25, 2013 5.817 5.838 5.810 5.827 221,136 +0.01(+0.12%)
Sep 24, 2013 5.844 5.844 5.803 5.820 201,610 -0.01(-0.12%)
Sep 23, 2013 5.817 5.879 5.799 5.827 209,758 +0.01(+0.18%)
Sep 20, 2013 5.838 5.838 5.768 5.817 262,139 +0.00(+0.06%)
Sep 19, 2013 5.820 5.844 5.771 5.813 266,068 +0.04(+0.66%)
Sep 18, 2013 5.722 5.817 5.677 5.775 398,564 +0.08(+1.35%)
Sep 17, 2013 5.715 5.736 5.694 5.698 250,409 -0.02(-0.43%)
Sep 16, 2013 5.771 5.785 5.715 5.722 361,459 +0.01(+0.12%)
Sep 13, 2013 5.698 5.736 5.670 5.715 225,828 +0.03(+0.61%)
Sep 12, 2013 5.656 5.694 5.646 5.680 561,465 +0.03(+0.46%)
Sep 11, 2013 5.646 5.680 5.632 5.655 297,324 +0.04(+0.67%)
Sep 10, 2013 5.568 5.617 5.551 5.617 291,613 +0.05(+0.87%)
Sep 09, 2013 5.523 5.575 5.523 5.568 423,953 +0.05(+0.82%)
Sep 06, 2013 5.537 5.575 5.509 5.523 339,090 -0.03(-0.56%)
Sep 05, 2013 5.624 5.624 5.532 5.554 217,796 -0.05(-0.80%)
Sep 04, 2013 5.610 5.648 5.582 5.599 359,829 +0.01(+0.12%)
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.