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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.92 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2013 5.495 5.499 5.464 5.495 199,018 +0.00(+0.06%)
Aug 29, 2013 5.420 5.499 5.399 5.492 309,091 +0.05(+0.88%)
Aug 28, 2013 5.461 5.464 5.399 5.444 336,021 +0.01(+0.19%)
Aug 27, 2013 5.454 5.495 5.399 5.433 326,965 -0.02(-0.32%)
Aug 26, 2013 5.516 5.519 5.450 5.450 345,350 -0.03(-0.56%)
Aug 23, 2013 5.502 5.529 5.454 5.481 302,740 -0.01(-0.13%)
Aug 22, 2013 5.371 5.505 5.344 5.488 552,294 +0.11(+1.98%)
Aug 21, 2013 5.275 5.402 5.272 5.382 853,934 +0.08(+1.42%)
Aug 20, 2013 5.231 5.317 5.227 5.306 643,030 +0.08(+1.44%)
Aug 19, 2013 5.368 5.423 5.231 5.231 954,957 -0.17(-3.20%)
Aug 16, 2013 5.478 5.478 5.375 5.404 536,489 -0.06(-1.04%)
Aug 15, 2013 5.526 5.526 5.409 5.461 557,936 -0.07(-1.18%)
Aug 14, 2013 5.547 5.573 5.502 5.526 267,634 -0.04(-0.68%)
Aug 13, 2013 5.533 5.564 5.499 5.564 536,239 +0.03(+0.56%)
Aug 12, 2013 5.605 5.608 5.516 5.533 565,615 -0.04(-0.68%)
Aug 09, 2013 5.588 5.598 5.540 5.571 386,131 +0.00(+0.06%)
Aug 08, 2013 5.591 5.626 5.550 5.567 362,266 +0.01(+0.14%)
Aug 07, 2013 5.580 5.580 5.498 5.560 496,125 -0.01(-0.12%)
Aug 06, 2013 5.566 5.604 5.525 5.566 349,916 -0.01(-0.24%)
Aug 05, 2013 5.631 5.658 5.570 5.580 325,414 -0.08(-1.33%)
Aug 02, 2013 5.638 5.699 5.628 5.655 284,157 +0.02(+0.36%)
Aug 01, 2013 5.819 5.822 5.631 5.635 489,135 -0.14(-2.42%)
Jul 31, 2013 5.730 5.791 5.699 5.774 273,995 +0.03(+0.53%)
Jul 30, 2013 5.751 5.791 5.723 5.744 225,225 -0.01(-0.24%)
Jul 29, 2013 5.791 5.798 5.747 5.757 185,527 -0.03(-0.59%)
Jul 26, 2013 5.768 5.809 5.764 5.791 152,467 -0.00(-0.06%)
Jul 25, 2013 5.727 5.826 5.716 5.795 163,732 +0.02(+0.35%)
Jul 24, 2013 5.791 5.791 5.730 5.774 261,484 -0.03(-0.47%)
Jul 23, 2013 5.812 5.822 5.747 5.802 251,733 +0.03(+0.47%)
Jul 22, 2013 5.757 5.788 5.706 5.774 317,821 +0.04(+0.65%)
Jul 19, 2013 5.706 5.764 5.682 5.737 445,740 +0.04(+0.73%)
Jul 18, 2013 5.665 5.699 5.648 5.696 248,610 +0.07(+1.25%)
Jul 17, 2013 5.570 5.658 5.566 5.626 235,235 +0.07(+1.25%)
Jul 16, 2013 5.594 5.604 5.542 5.556 273,660 -0.02(-0.37%)
Jul 15, 2013 5.583 5.624 5.553 5.577 281,580 +0.01(+0.25%)
Jul 12, 2013 5.655 5.723 5.532 5.563 364,887 -0.06(-1.15%)
Jul 11, 2013 5.597 5.652 5.536 5.628 722,142 +0.13(+2.29%)
Jul 10, 2013 5.495 5.525 5.478 5.502 392,505 -0.00(-0.06%)
Jul 09, 2013 5.628 5.628 5.474 5.505 867,843 -0.08(-1.51%)
Jul 08, 2013 5.556 5.650 5.556 5.589 372,930 +0.00(+0.06%)
Jul 05, 2013 5.688 5.718 5.508 5.586 814,548 -0.16(-2.71%)
Jul 03, 2013 5.823 5.823 5.705 5.742 283,811 -0.09(-1.51%)
Jul 02, 2013 5.887 5.921 5.813 5.830 411,067 -0.04(-0.69%)
Jul 01, 2013 5.884 5.969 5.850 5.871 423,944 -0.03(-0.57%)
Jun 28, 2013 5.891 5.945 5.843 5.904 500,635 +0.03(+0.52%)
Jun 27, 2013 5.827 5.928 5.827 5.874 506,459 +0.05(+0.93%)
Jun 26, 2013 5.779 5.843 5.773 5.820 599,477 +0.06(+1.06%)
Jun 25, 2013 5.708 5.786 5.674 5.759 527,950 +0.08(+1.49%)
Jun 24, 2013 5.556 5.726 5.488 5.674 1,403,463 +0.02(+0.42%)
Jun 21, 2013 5.633 5.712 5.569 5.650 435,758 +0.02(+0.36%)
Jun 20, 2013 5.657 5.752 5.589 5.630 1,003,983 -0.15(-2.58%)
Jun 19, 2013 5.881 5.883 5.742 5.779 430,636 -0.09(-1.61%)
Jun 18, 2013 5.976 5.986 5.867 5.874 467,545 -0.10(-1.70%)
Jun 17, 2013 6.030 6.081 5.950 5.976 643,858 +0.05(+0.86%)
Jun 14, 2013 5.898 5.925 5.891 5.925 390,444 +0.06(+0.98%)
Jun 13, 2013 5.677 5.877 5.677 5.867 615,167 +0.19(+3.34%)
Jun 12, 2013 5.735 5.738 5.654 5.677 1,001,258 -0.06(-1.12%)
Jun 11, 2013 5.556 5.742 5.539 5.742 828,691 +0.11(+1.88%)
Jun 10, 2013 5.757 5.757 5.592 5.636 656,085 -0.13(-2.22%)
Jun 07, 2013 5.784 5.845 5.747 5.764 377,960 -0.04(-0.64%)
Jun 06, 2013 5.676 5.801 5.676 5.801 435,994 +0.14(+2.50%)
Jun 05, 2013 5.626 5.689 5.626 5.660 497,900 +0.04(+0.66%)
Jun 04, 2013 5.505 5.639 5.471 5.622 1,157,671 +0.12(+2.26%)
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.