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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 13, 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 (%)
Dec 31, 2013 5.925 5.910 5.910 5.910 530,911 -0.03(-0.44%)
Dec 30, 2013 5.993 6.015 5.910 5.937 631,274 -0.06(-0.94%)
Dec 27, 2013 6.030 6.030 5.981 5.993 424,878 -0.03(-0.43%)
Dec 26, 2013 5.948 6.038 5.910 6.019 578,701 +0.10(+1.71%)
Dec 24, 2013 5.911 5.974 5.861 5.918 471,890 +0.01(+0.24%)
Dec 23, 2013 5.851 5.935 5.847 5.904 715,097 +0.14(+2.45%)
Dec 20, 2013 5.787 5.798 5.752 5.762 350,205 -0.01(-0.12%)
Dec 19, 2013 5.685 5.780 5.685 5.770 242,770 +0.07(+1.30%)
Dec 18, 2013 5.671 5.717 5.657 5.695 301,165 +0.04(+0.62%)
Dec 17, 2013 5.674 5.695 5.650 5.660 575,502 -0.01(-0.19%)
Dec 16, 2013 5.681 5.681 5.646 5.671 284,964 +0.01(+0.25%)
Dec 13, 2013 5.678 5.699 5.646 5.657 236,553 +0.01(+0.19%)
Dec 12, 2013 5.685 5.685 5.625 5.646 259,394 -0.02(-0.37%)
Dec 11, 2013 5.646 5.692 5.639 5.667 296,126 +0.02(+0.37%)
Dec 10, 2013 5.681 5.708 5.646 5.646 363,892 -0.01(-0.23%)
Dec 09, 2013 5.680 5.715 5.649 5.659 262,552 -0.03(-0.49%)
Dec 06, 2013 5.722 5.722 5.663 5.687 163,644 -0.02(-0.31%)
Dec 05, 2013 5.694 5.705 5.673 5.705 130,595 +0.02(+0.43%)
Dec 04, 2013 5.712 5.719 5.677 5.680 176,266 -0.05(-0.86%)
Dec 03, 2013 5.726 5.754 5.699 5.729 126,277 +0.02(+0.37%)
Dec 02, 2013 5.701 5.729 5.681 5.708 294,956 -0.01(-0.25%)
Nov 29, 2013 5.733 5.754 5.691 5.722 224,212 +0.02(+0.31%)
Nov 27, 2013 5.652 5.712 5.628 5.705 214,677 +0.06(+1.12%)
Nov 26, 2013 5.624 5.652 5.621 5.642 240,312 +0.02(+0.37%)
Nov 25, 2013 5.642 5.656 5.600 5.621 360,649 -0.02(-0.31%)
Nov 22, 2013 5.659 5.684 5.596 5.638 317,118 -0.02(-0.43%)
Nov 21, 2013 5.610 5.663 5.551 5.663 312,780 +0.07(+1.19%)
Nov 20, 2013 5.631 5.677 5.579 5.596 390,310 -0.04(-0.62%)
Nov 19, 2013 5.677 5.701 5.621 5.631 377,023 -0.05(-0.92%)
Nov 18, 2013 5.722 5.750 5.680 5.684 331,004 -0.03(-0.55%)
Nov 15, 2013 5.754 5.757 5.712 5.715 268,890 -0.02(-0.37%)
Nov 14, 2013 5.698 5.757 5.698 5.736 374,849 +0.00(+0.06%)
Nov 12, 2013 5.768 5.799 5.694 5.733 226,640 -0.06(-0.97%)
Nov 11, 2013 5.771 5.827 5.733 5.789 216,455 +0.04(+0.67%)
Nov 08, 2013 5.859 5.859 5.702 5.750 607,873 -0.12(-2.03%)
Nov 07, 2013 5.982 5.988 5.838 5.870 532,181 -0.09(-1.57%)
Nov 06, 2013 5.963 5.977 5.946 5.963 182,364 +0.02(+0.35%)
Nov 05, 2013 5.995 5.995 5.939 5.942 200,694 -0.06(-0.99%)
Nov 04, 2013 5.981 6.002 5.974 6.002 265,770 +0.04(+0.64%)
Nov 01, 2013 5.995 5.995 5.946 5.963 240,155 -0.01(-0.12%)
Oct 31, 2013 5.977 6.002 5.957 5.970 206,459 -0.00(-0.06%)
Oct 30, 2013 5.991 5.998 5.925 5.974 192,010 +0.02(+0.29%)
Oct 29, 2013 5.921 5.967 5.911 5.956 228,696 +0.04(+0.65%)
Oct 28, 2013 5.953 5.953 5.904 5.918 267,332 -0.01(-0.23%)
Oct 25, 2013 5.960 5.977 5.921 5.932 320,309 -0.04(-0.64%)
Oct 24, 2013 5.974 5.979 5.931 5.970 224,080 +0.00(+0.06%)
Oct 23, 2013 5.953 5.984 5.925 5.967 188,660 -0.00(-0.06%)
Oct 22, 2013 5.932 6.002 5.904 5.970 265,066 +0.07(+1.24%)
Oct 21, 2013 5.928 5.949 5.869 5.897 271,386 -0.01(-0.12%)
Oct 18, 2013 5.915 5.942 5.890 5.904 365,796 -0.02(-0.29%)
Oct 17, 2013 5.838 5.946 5.838 5.921 343,781 +0.09(+1.61%)
Oct 16, 2013 5.803 5.834 5.782 5.827 258,281 +0.03(+0.54%)
Oct 15, 2013 5.827 5.845 5.744 5.796 272,345 -0.02(-0.30%)
Oct 14, 2013 5.821 5.841 5.779 5.814 296,771 -0.01(-0.24%)
Oct 11, 2013 5.859 5.869 5.800 5.827 267,525 -0.01(-0.12%)
Oct 10, 2013 5.831 5.880 5.793 5.834 464,519 +0.04(+0.72%)
Oct 09, 2013 5.817 5.852 5.765 5.793 274,979 -0.03(-0.58%)
Oct 08, 2013 5.840 5.844 5.779 5.827 148,158 +0.00(+0.06%)
Oct 07, 2013 5.823 5.830 5.778 5.823 292,551 -0.00(-0.06%)
Oct 04, 2013 5.847 5.847 5.809 5.827 140,416 +0.00(+0.06%)
Oct 03, 2013 5.854 5.875 5.809 5.823 180,131 -0.03(-0.53%)
Oct 02, 2013 5.837 5.861 5.799 5.854 348,868 +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.