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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing 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 (%)
Jan 31, 2014 6.260 6.332 6.260 6.320 223,897 +0.04(+0.67%)
Jan 30, 2014 6.305 6.332 6.267 6.279 143,446 +0.00(+0.00%)
Jan 29, 2014 6.324 6.335 6.271 6.279 215,199 -0.01(-0.18%)
Jan 28, 2014 6.252 6.298 6.233 6.290 260,113 +0.05(+0.79%)
Jan 27, 2014 6.256 6.290 6.225 6.241 154,281 -0.02(-0.24%)
Jan 24, 2014 6.260 6.309 6.222 6.256 319,733 -0.03(-0.48%)
Jan 23, 2014 6.343 6.366 6.263 6.286 224,639 -0.05(-0.84%)
Jan 22, 2014 6.419 6.429 6.317 6.339 270,611 -0.06(-1.01%)
Jan 21, 2014 6.374 6.442 6.347 6.404 793,201 +0.03(+0.42%)
Jan 17, 2014 6.263 6.377 6.377 6.377 1,102,728 +0.16(+2.63%)
Jan 16, 2014 6.149 6.229 6.142 6.214 322,367 +0.08(+1.24%)
Jan 15, 2014 6.134 6.138 6.092 6.138 267,291 +0.00(+0.06%)
Jan 14, 2014 6.146 6.153 6.111 6.134 306,490 +0.02(+0.25%)
Jan 13, 2014 6.108 6.134 6.104 6.119 357,940 +0.00(+0.06%)
Jan 10, 2014 6.066 6.123 6.047 6.115 200,738 +0.08(+1.26%)
Jan 09, 2014 6.100 6.115 6.028 6.039 206,184 -0.04(-0.67%)
Jan 08, 2014 6.103 6.106 6.054 6.080 267,056 +0.00(+0.00%)
Jan 07, 2014 6.076 6.103 6.054 6.080 298,762 +0.03(+0.50%)
Jan 06, 2014 6.023 6.069 6.023 6.050 320,378 +0.06(+1.07%)
Jan 03, 2014 5.959 6.001 5.925 5.986 291,345 +0.03(+0.44%)
Jan 02, 2014 5.971 6.001 5.921 5.959 433,824 -0.00(-0.06%)
Dec 31, 2013 5.978 5.963 5.963 5.963 526,227 -0.03(-0.44%)
Dec 30, 2013 6.046 6.068 5.963 5.989 625,704 -0.06(-0.94%)
Dec 27, 2013 6.084 6.084 6.035 6.046 421,130 -0.03(-0.43%)
Dec 26, 2013 6.001 6.092 5.963 6.072 573,595 +0.10(+1.71%)
Dec 24, 2013 5.963 6.027 5.913 5.970 467,727 +0.01(+0.24%)
Dec 23, 2013 5.903 5.988 5.899 5.956 708,788 +0.14(+2.45%)
Dec 20, 2013 5.839 5.849 5.803 5.814 347,115 -0.01(-0.12%)
Dec 19, 2013 5.735 5.831 5.735 5.821 240,628 +0.07(+1.30%)
Dec 18, 2013 5.721 5.767 5.707 5.746 298,507 +0.04(+0.62%)
Dec 17, 2013 5.725 5.746 5.700 5.711 570,424 -0.01(-0.19%)
Dec 16, 2013 5.732 5.732 5.696 5.721 282,449 +0.01(+0.25%)
Dec 13, 2013 5.728 5.749 5.696 5.707 234,466 +0.01(+0.19%)
Dec 12, 2013 5.735 5.735 5.675 5.696 257,105 -0.02(-0.37%)
Dec 11, 2013 5.696 5.743 5.689 5.718 293,513 +0.02(+0.37%)
Dec 10, 2013 5.732 5.758 5.696 5.696 360,681 -0.01(-0.23%)
Dec 09, 2013 5.731 5.766 5.699 5.710 260,235 -0.03(-0.49%)
Dec 06, 2013 5.773 5.773 5.713 5.738 162,200 -0.02(-0.31%)
Dec 05, 2013 5.745 5.756 5.724 5.756 129,443 +0.02(+0.43%)
Dec 04, 2013 5.763 5.770 5.727 5.731 174,711 -0.05(-0.86%)
Dec 03, 2013 5.777 5.805 5.749 5.780 125,163 +0.02(+0.37%)
Dec 02, 2013 5.752 5.780 5.731 5.759 292,353 -0.01(-0.24%)
Nov 29, 2013 5.784 5.805 5.742 5.773 222,233 +0.02(+0.31%)
Nov 27, 2013 5.703 5.763 5.678 5.756 212,783 +0.06(+1.12%)
Nov 26, 2013 5.674 5.703 5.671 5.692 238,192 +0.02(+0.37%)
Nov 25, 2013 5.692 5.706 5.650 5.671 357,467 -0.02(-0.31%)
Nov 22, 2013 5.710 5.734 5.646 5.688 314,320 -0.02(-0.43%)
Nov 21, 2013 5.660 5.713 5.600 5.713 310,020 +0.07(+1.19%)
Nov 20, 2013 5.681 5.727 5.629 5.646 386,867 -0.04(-0.62%)
Nov 19, 2013 5.727 5.752 5.671 5.681 373,697 -0.05(-0.92%)
Nov 18, 2013 5.773 5.801 5.731 5.734 328,084 -0.03(-0.55%)
Nov 15, 2013 5.805 5.809 5.763 5.766 266,517 -0.02(-0.37%)
Nov 14, 2013 5.749 5.809 5.749 5.787 371,541 +0.00(+0.06%)
Nov 12, 2013 5.819 5.851 5.745 5.784 224,640 -0.06(-0.97%)
Nov 11, 2013 5.823 5.879 5.784 5.840 214,545 +0.04(+0.67%)
Nov 08, 2013 5.911 5.911 5.753 5.802 602,510 -0.12(-2.03%)
Nov 07, 2013 6.035 6.042 5.890 5.922 527,485 -0.09(-1.57%)
Nov 06, 2013 6.016 6.030 5.999 6.016 180,755 +0.02(+0.35%)
Nov 05, 2013 6.048 6.048 5.992 5.995 198,923 -0.06(-0.99%)
Nov 04, 2013 6.034 6.055 6.027 6.055 263,425 +0.04(+0.64%)
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.