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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2013 5.787 5.835 5.621 5.634 897,808 -0.15(-2.64%)
May 30, 2013 5.804 5.930 5.750 5.787 990,423 -0.01(-0.18%)
May 29, 2013 5.940 5.957 5.651 5.797 2,186,065 -0.20(-3.39%)
May 28, 2013 6.198 6.228 5.940 6.001 984,351 -0.20(-3.28%)
May 24, 2013 6.242 6.269 6.160 6.205 215,280 -0.04(-0.60%)
May 23, 2013 6.181 6.272 6.166 6.242 409,846 +0.07(+1.21%)
May 22, 2013 6.137 6.218 6.137 6.167 375,817 +0.02(+0.39%)
May 21, 2013 6.184 6.185 6.103 6.143 612,670 -0.05(-0.82%)
May 20, 2013 6.255 6.262 6.137 6.194 682,239 -0.07(-1.19%)
May 17, 2013 6.320 6.320 6.252 6.269 300,231 -0.04(-0.70%)
May 16, 2013 6.337 6.344 6.303 6.313 172,731 -0.02(-0.32%)
May 15, 2013 6.354 6.367 6.324 6.334 174,398 +0.01(+0.11%)
May 13, 2013 6.388 6.388 6.323 6.327 191,277 -0.06(-1.01%)
May 10, 2013 6.367 6.395 6.355 6.391 123,770 +0.03(+0.53%)
May 09, 2013 6.364 6.378 6.351 6.357 244,180 -0.02(-0.31%)
May 08, 2013 6.336 6.387 6.303 6.377 303,695 +0.04(+0.64%)
May 07, 2013 6.306 6.336 6.286 6.336 204,133 +0.04(+0.70%)
May 06, 2013 6.296 6.330 6.292 6.292 244,874 +0.00(+0.05%)
May 03, 2013 6.309 6.333 6.289 6.289 231,110 -0.03(-0.43%)
May 02, 2013 6.286 6.330 6.279 6.316 370,275 +0.04(+0.65%)
May 01, 2013 6.279 6.279 6.222 6.276 312,939 +0.04(+0.70%)
Apr 30, 2013 6.211 6.232 6.205 6.232 176,459 +0.01(+0.22%)
Apr 29, 2013 6.289 6.289 6.211 6.218 167,986 -0.06(-0.91%)
Apr 26, 2013 6.309 6.309 6.245 6.276 242,023 -0.02(-0.27%)
Apr 25, 2013 6.272 6.292 6.265 6.292 151,702 +0.03(+0.43%)
Apr 24, 2013 6.262 6.286 6.252 6.265 208,282 +0.02(+0.27%)
Apr 23, 2013 6.225 6.265 6.191 6.249 331,902 +0.02(+0.32%)
Apr 22, 2013 6.215 6.228 6.195 6.228 110,996 +0.02(+0.38%)
Apr 19, 2013 6.164 6.238 6.164 6.205 201,400 +0.04(+0.60%)
Apr 18, 2013 6.141 6.188 6.141 6.168 158,830 +0.02(+0.33%)
Apr 17, 2013 6.174 6.174 6.110 6.147 187,562 -0.03(-0.44%)
Apr 16, 2013 6.120 6.174 6.120 6.174 196,107 +0.06(+0.94%)
Apr 15, 2013 6.124 6.154 6.097 6.117 162,425 +0.00(+0.00%)
Apr 12, 2013 6.110 6.127 6.083 6.117 159,512 +0.01(+0.11%)
Apr 11, 2013 6.141 6.147 6.087 6.110 226,196 -0.03(-0.49%)
Apr 10, 2013 6.104 6.151 6.104 6.141 307,468 +0.02(+0.39%)
Apr 09, 2013 6.157 6.174 6.107 6.117 356,813 -0.04(-0.59%)
Apr 08, 2013 6.157 6.187 6.138 6.154 141,902 -0.00(-0.05%)
Apr 05, 2013 6.120 6.180 6.120 6.157 191,936 +0.02(+0.33%)
Apr 04, 2013 6.170 6.200 6.137 6.137 288,570 -0.05(-0.81%)
Apr 03, 2013 6.194 6.240 6.157 6.187 149,098 -0.02(-0.38%)
Apr 02, 2013 6.170 6.244 6.163 6.210 263,612 +0.05(+0.76%)
Apr 01, 2013 6.214 6.247 6.160 6.163 278,687 -0.00(-0.05%)
Mar 28, 2013 6.106 6.200 6.106 6.167 300,961 +0.05(+0.77%)
Mar 27, 2013 6.113 6.150 6.103 6.120 189,473 -0.03(-0.44%)
Mar 26, 2013 6.204 6.214 6.103 6.147 406,967 -0.04(-0.65%)
Mar 25, 2013 6.230 6.264 6.183 6.187 180,938 -0.01(-0.22%)
Mar 22, 2013 6.277 6.287 6.200 6.200 291,099 -0.06(-0.96%)
Mar 21, 2013 6.190 6.297 6.183 6.261 363,890 +0.07(+1.14%)
Mar 20, 2013 6.133 6.194 6.080 6.190 268,172 +0.08(+1.37%)
Mar 19, 2013 6.069 6.130 6.069 6.106 209,564 +0.03(+0.55%)
Mar 18, 2013 6.012 6.116 5.979 6.073 399,661 +0.09(+1.57%)
Mar 15, 2013 6.147 6.157 5.919 5.979 1,090,765 -0.18(-2.89%)
Mar 14, 2013 6.163 6.204 6.137 6.157 315,907 -0.03(-0.43%)
Mar 13, 2013 6.214 6.244 6.157 6.183 243,832 -0.02(-0.27%)
Mar 12, 2013 6.227 6.247 6.177 6.200 278,911 -0.04(-0.70%)
Mar 11, 2013 6.244 6.287 6.210 6.244 233,776 +0.03(+0.54%)
Mar 08, 2013 6.264 6.284 6.194 6.210 434,045 -0.05(-0.86%)
Mar 07, 2013 6.297 6.321 6.261 6.264 243,766 -0.06(-0.89%)
Mar 06, 2013 6.313 6.383 6.310 6.320 279,634 +0.00(+0.05%)
Mar 05, 2013 6.230 6.353 6.230 6.317 221,921 +0.00(+0.00%)
Mar 04, 2013 6.283 6.323 6.283 6.317 284,227 +0.05(+0.80%)
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.