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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2013 5.882 5.899 5.819 5.823 276,930 -0.07(-1.24%)
Sep 27, 2013 5.837 5.899 5.837 5.896 107,690 +0.03(+0.60%)
Sep 26, 2013 5.851 5.896 5.826 5.861 215,885 +0.03(+0.60%)
Sep 25, 2013 5.816 5.837 5.809 5.826 221,170 +0.01(+0.12%)
Sep 24, 2013 5.844 5.844 5.802 5.819 201,642 -0.01(-0.12%)
Sep 23, 2013 5.816 5.878 5.798 5.826 209,791 +0.01(+0.18%)
Sep 20, 2013 5.837 5.837 5.767 5.816 262,180 +0.00(+0.06%)
Sep 19, 2013 5.819 5.844 5.770 5.812 266,110 +0.04(+0.66%)
Sep 18, 2013 5.721 5.816 5.676 5.774 398,626 +0.08(+1.35%)
Sep 17, 2013 5.715 5.735 5.694 5.697 250,448 -0.02(-0.43%)
Sep 16, 2013 5.770 5.784 5.715 5.721 361,514 +0.01(+0.12%)
Sep 13, 2013 5.697 5.735 5.669 5.715 225,863 +0.03(+0.61%)
Sep 12, 2013 5.655 5.694 5.645 5.680 561,551 +0.03(+0.46%)
Sep 11, 2013 5.645 5.680 5.631 5.654 297,370 +0.04(+0.67%)
Sep 10, 2013 5.567 5.616 5.550 5.616 291,658 +0.05(+0.87%)
Sep 09, 2013 5.522 5.574 5.522 5.567 424,018 +0.05(+0.82%)
Sep 06, 2013 5.536 5.574 5.509 5.522 339,143 -0.03(-0.56%)
Sep 05, 2013 5.623 5.623 5.531 5.554 217,829 -0.05(-0.80%)
Sep 04, 2013 5.609 5.647 5.581 5.599 359,885 +0.01(+0.12%)
Sep 03, 2013 5.595 5.606 5.543 5.592 414,836 +0.05(+0.88%)
Aug 30, 2013 5.543 5.547 5.512 5.543 197,292 +0.00(+0.06%)
Aug 29, 2013 5.467 5.547 5.446 5.540 306,411 +0.05(+0.88%)
Aug 28, 2013 5.509 5.512 5.446 5.491 333,107 +0.01(+0.19%)
Aug 27, 2013 5.502 5.543 5.447 5.481 324,130 -0.02(-0.32%)
Aug 26, 2013 5.564 5.567 5.498 5.498 342,355 -0.03(-0.56%)
Aug 23, 2013 5.550 5.578 5.502 5.529 300,115 -0.01(-0.13%)
Aug 22, 2013 5.418 5.554 5.391 5.536 547,505 +0.11(+1.98%)
Aug 21, 2013 5.321 5.450 5.318 5.429 846,530 +0.08(+1.42%)
Aug 20, 2013 5.276 5.363 5.273 5.353 637,455 +0.08(+1.44%)
Aug 19, 2013 5.415 5.470 5.276 5.276 946,677 -0.17(-3.20%)
Aug 16, 2013 5.526 5.526 5.422 5.451 531,837 -0.06(-1.04%)
Aug 15, 2013 5.574 5.574 5.457 5.509 553,099 -0.07(-1.18%)
Aug 14, 2013 5.595 5.622 5.550 5.574 265,314 -0.04(-0.68%)
Aug 13, 2013 5.581 5.612 5.547 5.612 531,589 +0.03(+0.56%)
Aug 12, 2013 5.654 5.658 5.564 5.581 560,710 -0.04(-0.68%)
Aug 09, 2013 5.637 5.647 5.588 5.619 382,783 +0.00(+0.06%)
Aug 08, 2013 5.640 5.675 5.599 5.616 359,125 +0.01(+0.14%)
Aug 07, 2013 5.629 5.629 5.546 5.608 491,823 -0.01(-0.12%)
Aug 06, 2013 5.615 5.653 5.574 5.615 346,882 -0.01(-0.24%)
Aug 05, 2013 5.680 5.708 5.618 5.629 322,593 -0.08(-1.33%)
Aug 02, 2013 5.687 5.749 5.677 5.704 281,693 +0.02(+0.36%)
Aug 01, 2013 5.870 5.873 5.680 5.684 484,894 -0.14(-2.42%)
Jul 31, 2013 5.780 5.842 5.749 5.825 271,619 +0.03(+0.53%)
Jul 30, 2013 5.801 5.842 5.773 5.794 223,273 -0.01(-0.24%)
Jul 29, 2013 5.842 5.849 5.797 5.808 183,919 -0.03(-0.59%)
Jul 26, 2013 5.818 5.859 5.815 5.842 151,145 -0.00(-0.06%)
Jul 25, 2013 5.777 5.876 5.766 5.846 162,312 +0.02(+0.35%)
Jul 24, 2013 5.842 5.842 5.780 5.825 259,217 -0.03(-0.47%)
Jul 23, 2013 5.863 5.873 5.797 5.852 249,550 +0.03(+0.47%)
Jul 22, 2013 5.808 5.839 5.756 5.825 315,065 +0.04(+0.65%)
Jul 19, 2013 5.756 5.815 5.732 5.787 441,875 +0.04(+0.73%)
Jul 18, 2013 5.715 5.749 5.698 5.746 246,455 +0.07(+1.25%)
Jul 17, 2013 5.618 5.708 5.615 5.675 233,195 +0.07(+1.25%)
Jul 16, 2013 5.643 5.653 5.591 5.605 271,288 -0.02(-0.37%)
Jul 15, 2013 5.632 5.674 5.601 5.625 279,138 +0.01(+0.25%)
Jul 12, 2013 5.704 5.773 5.581 5.612 361,723 -0.07(-1.15%)
Jul 11, 2013 5.646 5.701 5.584 5.677 715,881 +0.13(+2.29%)
Jul 10, 2013 5.543 5.574 5.526 5.550 389,102 -0.00(-0.06%)
Jul 09, 2013 5.677 5.677 5.522 5.553 860,318 -0.09(-1.51%)
Jul 08, 2013 5.604 5.699 5.604 5.638 369,696 +0.00(+0.06%)
Jul 05, 2013 5.737 5.768 5.556 5.635 807,485 -0.16(-2.71%)
Jul 03, 2013 5.874 5.874 5.754 5.792 281,350 -0.09(-1.51%)
Jul 02, 2013 5.939 5.973 5.864 5.881 407,503 -0.04(-0.69%)
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.