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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Jul 01, 2013 5.936 6.021 5.901 5.922 420,268 -0.03(-0.57%)
Jun 28, 2013 5.942 5.997 5.895 5.956 496,294 +0.03(+0.52%)
Jun 27, 2013 5.877 5.980 5.877 5.925 502,068 +0.05(+0.93%)
Jun 26, 2013 5.830 5.895 5.823 5.871 594,280 +0.06(+1.06%)
Jun 25, 2013 5.758 5.836 5.724 5.809 523,372 +0.09(+1.49%)
Jun 24, 2013 5.604 5.776 5.536 5.724 1,391,294 +0.02(+0.42%)
Jun 21, 2013 5.683 5.762 5.618 5.700 431,979 +0.02(+0.36%)
Jun 20, 2013 5.707 5.802 5.638 5.679 995,277 -0.15(-2.58%)
Jun 19, 2013 5.932 5.935 5.792 5.830 426,902 -0.10(-1.61%)
Jun 18, 2013 6.028 6.038 5.918 5.925 463,491 -0.10(-1.70%)
Jun 17, 2013 6.082 6.134 6.002 6.028 638,276 +0.05(+0.86%)
Jun 14, 2013 5.949 5.977 5.942 5.977 387,059 +0.06(+0.98%)
Jun 13, 2013 5.727 5.929 5.727 5.918 609,834 +0.19(+3.34%)
Jun 12, 2013 5.785 5.789 5.703 5.727 992,576 -0.06(-1.12%)
Jun 11, 2013 5.604 5.792 5.587 5.792 821,506 +0.11(+1.88%)
Jun 10, 2013 5.807 5.807 5.641 5.685 650,396 -0.13(-2.22%)
Jun 07, 2013 5.835 5.896 5.797 5.814 374,683 -0.04(-0.64%)
Jun 06, 2013 5.726 5.852 5.726 5.852 432,213 +0.14(+2.50%)
Jun 05, 2013 5.675 5.739 5.675 5.709 493,583 +0.04(+0.66%)
Jun 04, 2013 5.553 5.689 5.519 5.672 1,147,633 +0.13(+2.26%)
Jun 03, 2013 5.638 5.665 5.488 5.546 1,346,332 -0.09(-1.57%)
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%)
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.