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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 6.157 6.177 6.150 6.177 178,030 +0.01(+0.22%)
Apr 29, 2013 6.234 6.234 6.157 6.163 169,481 -0.06(-0.91%)
Apr 26, 2013 6.254 6.254 6.190 6.220 244,177 -0.02(-0.27%)
Apr 25, 2013 6.217 6.237 6.210 6.237 153,053 +0.03(+0.43%)
Apr 24, 2013 6.207 6.230 6.197 6.210 210,136 +0.02(+0.27%)
Apr 23, 2013 6.170 6.210 6.137 6.193 334,857 +0.02(+0.33%)
Apr 22, 2013 6.160 6.173 6.140 6.173 111,984 +0.02(+0.38%)
Apr 19, 2013 6.110 6.183 6.110 6.150 203,193 +0.04(+0.60%)
Apr 18, 2013 6.086 6.133 6.086 6.113 160,244 +0.02(+0.33%)
Apr 17, 2013 6.120 6.120 6.056 6.093 189,232 -0.03(-0.44%)
Apr 16, 2013 6.066 6.120 6.066 6.120 197,852 +0.06(+0.94%)
Apr 15, 2013 6.070 6.100 6.043 6.063 163,871 +0.00(+0.00%)
Apr 12, 2013 6.056 6.073 6.030 6.063 160,932 +0.01(+0.11%)
Apr 11, 2013 6.086 6.093 6.033 6.056 228,209 -0.03(-0.49%)
Apr 10, 2013 6.050 6.096 6.050 6.086 310,205 +0.02(+0.39%)
Apr 09, 2013 6.103 6.120 6.053 6.063 359,990 -0.04(-0.59%)
Apr 08, 2013 6.102 6.132 6.083 6.099 143,165 -0.00(-0.05%)
Apr 05, 2013 6.066 6.126 6.066 6.102 193,645 +0.02(+0.33%)
Apr 04, 2013 6.116 6.146 6.082 6.082 291,139 -0.05(-0.81%)
Apr 03, 2013 6.139 6.185 6.102 6.132 150,425 -0.02(-0.38%)
Apr 02, 2013 6.116 6.189 6.109 6.155 265,959 +0.05(+0.76%)
Apr 01, 2013 6.159 6.192 6.106 6.109 281,168 -0.00(-0.05%)
Mar 28, 2013 6.052 6.146 6.052 6.112 303,640 +0.05(+0.77%)
Mar 27, 2013 6.059 6.096 6.049 6.066 191,160 -0.03(-0.44%)
Mar 26, 2013 6.149 6.159 6.049 6.092 410,590 -0.04(-0.65%)
Mar 25, 2013 6.175 6.209 6.129 6.132 182,549 -0.01(-0.22%)
Mar 22, 2013 6.222 6.232 6.146 6.146 293,690 -0.06(-0.96%)
Mar 21, 2013 6.136 6.242 6.129 6.205 367,129 +0.07(+1.14%)
Mar 20, 2013 6.079 6.139 6.026 6.136 270,559 +0.08(+1.37%)
Mar 19, 2013 6.016 6.076 6.016 6.052 211,429 +0.03(+0.55%)
Mar 18, 2013 5.959 6.062 5.926 6.019 403,219 +0.09(+1.57%)
Mar 15, 2013 6.092 6.103 5.866 5.926 1,100,475 -0.18(-2.89%)
Mar 14, 2013 6.109 6.149 6.082 6.102 318,720 -0.03(-0.43%)
Mar 13, 2013 6.159 6.189 6.102 6.129 246,002 -0.02(-0.27%)
Mar 12, 2013 6.172 6.192 6.122 6.146 281,394 -0.04(-0.70%)
Mar 11, 2013 6.189 6.232 6.155 6.189 235,857 +0.03(+0.54%)
Mar 08, 2013 6.209 6.229 6.139 6.155 437,909 -0.05(-0.86%)
Mar 07, 2013 6.242 6.265 6.205 6.209 245,936 -0.06(-0.89%)
Mar 06, 2013 6.258 6.327 6.254 6.264 282,123 +0.00(+0.05%)
Mar 05, 2013 6.175 6.297 6.175 6.261 223,896 +0.00(+0.00%)
Mar 04, 2013 6.228 6.268 6.228 6.261 286,757 +0.05(+0.80%)
Mar 01, 2013 6.221 6.235 6.211 6.211 224,247 +0.02(+0.37%)
Feb 28, 2013 6.205 6.225 6.169 6.188 194,804 +0.00(+0.05%)
Feb 27, 2013 6.202 6.211 6.178 6.185 190,539 -0.01(-0.11%)
Feb 26, 2013 6.231 6.238 6.155 6.192 171,623 -0.01(-0.11%)
Feb 25, 2013 6.241 6.274 6.182 6.198 230,506 -0.04(-0.69%)
Feb 22, 2013 6.192 6.254 6.188 6.241 226,865 +0.05(+0.85%)
Feb 21, 2013 6.178 6.195 6.165 6.188 210,258 +0.01(+0.16%)
Feb 20, 2013 6.152 6.185 6.145 6.178 231,908 +0.03(+0.48%)
Feb 19, 2013 6.185 6.195 6.145 6.149 196,045 -0.04(-0.59%)
Feb 15, 2013 6.132 6.185 6.096 6.185 223,248 +0.06(+0.92%)
Feb 14, 2013 6.155 6.155 6.050 6.129 439,412 +0.00(+0.00%)
Feb 13, 2013 6.195 6.218 6.112 6.129 297,544 -0.07(-1.07%)
Feb 12, 2013 6.162 6.211 6.153 6.195 283,418 +0.03(+0.54%)
Feb 11, 2013 6.182 6.192 6.149 6.162 196,181 -0.02(-0.32%)
Feb 08, 2013 6.175 6.215 6.172 6.182 299,042 +0.01(+0.11%)
Feb 07, 2013 6.185 6.186 6.122 6.175 252,304 +0.02(+0.34%)
Feb 06, 2013 6.171 6.204 6.145 6.154 464,632 +0.03(+0.54%)
Feb 04, 2013 6.145 6.227 6.115 6.122 505,982 +0.02(+0.38%)
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.