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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 +0.11 (+0.87%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2014 6.598 6.625 6.588 6.625 130,895 +0.01(+0.18%)
May 29, 2014 6.590 6.625 6.586 6.613 220,031 +0.02(+0.35%)
May 28, 2014 6.625 6.625 6.583 6.590 175,078 -0.02(-0.23%)
May 27, 2014 6.637 6.637 6.594 6.606 175,910 -0.02(-0.29%)
May 23, 2014 6.625 6.625 6.625 6.625 124,295 +0.00(+0.00%)
May 22, 2014 6.625 6.629 6.606 6.625 75,045 +0.01(+0.17%)
May 21, 2014 6.590 6.621 6.590 6.613 128,314 +0.01(+0.12%)
May 20, 2014 6.606 6.606 6.579 6.606 158,207 -0.00(-0.00%)
May 19, 2014 6.586 6.617 6.571 6.606 171,409 +0.03(+0.41%)
May 16, 2014 6.555 6.625 6.555 6.579 196,250 +0.02(+0.24%)
May 15, 2014 6.567 6.594 6.544 6.563 145,012 -0.00(-0.06%)
May 14, 2014 6.513 6.575 6.513 6.567 192,699 +0.04(+0.59%)
May 13, 2014 6.552 6.555 6.521 6.528 149,883 -0.02(-0.35%)
May 12, 2014 6.524 6.563 6.505 6.552 174,665 +0.03(+0.47%)
May 09, 2014 6.470 6.528 6.470 6.521 192,555 +0.03(+0.54%)
May 08, 2014 6.478 6.490 6.432 6.486 222,525 +0.04(+0.56%)
May 07, 2014 6.427 6.450 6.424 6.450 142,630 +0.01(+0.12%)
May 06, 2014 6.450 6.454 6.427 6.442 189,026 -0.01(-0.12%)
May 05, 2014 6.446 6.454 6.423 6.450 170,844 +0.01(+0.18%)
May 02, 2014 6.408 6.438 6.392 6.438 171,353 +0.05(+0.78%)
May 01, 2014 6.381 6.427 6.373 6.388 208,623 -0.02(-0.24%)
Apr 30, 2014 6.350 6.404 6.350 6.404 151,236 +0.03(+0.48%)
Apr 29, 2014 6.369 6.392 6.362 6.373 127,845 -0.00(-0.06%)
Apr 28, 2014 6.388 6.392 6.350 6.377 229,131 +0.02(+0.36%)
Apr 25, 2014 6.323 6.377 6.323 6.354 148,028 +0.02(+0.25%)
Apr 24, 2014 6.323 6.350 6.311 6.338 132,801 +0.03(+0.54%)
Apr 23, 2014 6.281 6.319 6.274 6.304 221,210 +0.02(+0.37%)
Apr 22, 2014 6.258 6.300 6.252 6.281 225,900 +0.05(+0.74%)
Apr 21, 2014 6.250 6.277 6.227 6.235 315,542 +0.02(+0.25%)
Apr 17, 2014 6.231 6.219 6.219 6.219 337,421 -0.02(-0.39%)
Apr 16, 2014 6.277 6.277 6.227 6.244 224,384 -0.00(-0.04%)
Apr 15, 2014 6.281 6.312 6.227 6.246 377,222 -0.01(-0.12%)
Apr 14, 2014 6.277 6.312 6.227 6.254 197,260 -0.03(-0.43%)
Apr 11, 2014 6.308 6.308 6.272 6.281 115,212 -0.01(-0.12%)
Apr 10, 2014 6.339 6.346 6.281 6.289 156,478 -0.03(-0.49%)
Apr 09, 2014 6.319 6.350 6.304 6.319 124,752 +0.03(+0.42%)
Apr 08, 2014 6.311 6.322 6.291 6.293 268,164 -0.01(-0.10%)
Apr 07, 2014 6.318 6.341 6.291 6.299 277,845 -0.02(-0.30%)
Apr 04, 2014 6.379 6.379 6.288 6.318 311,036 +0.01(+0.12%)
Apr 03, 2014 6.299 6.333 6.299 6.311 158,132 -0.02(-0.36%)
Apr 02, 2014 6.353 6.368 6.318 6.333 214,497 -0.02(-0.36%)
Apr 01, 2014 6.337 6.375 6.337 6.356 165,888 +0.01(+0.18%)
Mar 31, 2014 6.402 6.402 6.337 6.345 193,345 -0.02(-0.24%)
Mar 28, 2014 6.311 6.368 6.311 6.360 104,436 +0.05(+0.85%)
Mar 27, 2014 6.295 6.330 6.276 6.307 134,015 +0.02(+0.24%)
Mar 26, 2014 6.269 6.295 6.246 6.291 225,910 +0.04(+0.61%)
Mar 25, 2014 6.242 6.303 6.193 6.253 479,214 +0.01(+0.18%)
Mar 24, 2014 6.211 6.291 6.204 6.242 172,023 +0.02(+0.25%)
Mar 21, 2014 6.165 6.276 6.153 6.227 460,723 +0.05(+0.87%)
Mar 20, 2014 6.253 6.261 6.169 6.173 408,602 -0.10(-1.52%)
Mar 19, 2014 6.326 6.397 6.261 6.269 266,016 -0.06(-0.91%)
Mar 18, 2014 6.391 6.425 6.307 6.326 490,847 -0.04(-0.60%)
Mar 17, 2014 6.379 6.406 6.349 6.364 215,605 -0.00(-0.06%)
Mar 14, 2014 6.349 6.391 6.337 6.368 253,629 +0.01(+0.18%)
Mar 13, 2014 6.406 6.425 6.356 6.356 154,766 -0.05(-0.77%)
Mar 12, 2014 6.375 6.414 6.374 6.406 163,790 +0.06(+0.90%)
Mar 11, 2014 6.421 6.421 6.349 6.349 263,582 -0.06(-0.88%)
Mar 10, 2014 6.428 6.451 6.378 6.405 245,446 -0.02(-0.35%)
Mar 07, 2014 6.477 6.485 6.428 6.428 309,108 -0.05(-0.76%)
Mar 06, 2014 6.477 6.496 6.454 6.477 203,470 +0.01(+0.21%)
Mar 05, 2014 6.473 6.481 6.443 6.463 147,642 -0.01(-0.21%)
Mar 04, 2014 6.473 6.507 6.466 6.477 259,366 +0.00(+0.00%)
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.