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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 6.334 6.272 6.272 6.272 828,303 -0.10(-1.50%)
Dec 30, 2014 6.359 6.384 6.292 6.367 581,978 -0.02(-0.32%)
Dec 29, 2014 6.492 6.492 6.346 6.388 407,212 -0.11(-1.72%)
Dec 26, 2014 6.496 6.504 6.454 6.500 191,372 -0.01(-0.19%)
Dec 24, 2014 6.492 6.512 6.512 6.512 195,149 +0.02(+0.27%)
Dec 23, 2014 6.535 6.556 6.474 6.495 314,122 -0.05(-0.74%)
Dec 22, 2014 6.645 6.645 6.527 6.543 245,860 -0.09(-1.35%)
Dec 19, 2014 6.568 6.657 6.543 6.633 211,669 +0.06(+0.99%)
Dec 18, 2014 6.535 6.596 6.462 6.568 309,550 +0.07(+1.12%)
Dec 17, 2014 6.426 6.505 6.396 6.495 331,877 +0.08(+1.20%)
Dec 16, 2014 6.495 6.503 6.377 6.418 339,368 -0.13(-1.92%)
Dec 15, 2014 6.552 6.568 6.454 6.543 253,852 +0.03(+0.50%)
Dec 12, 2014 6.600 6.604 6.474 6.511 226,578 -0.15(-2.20%)
Dec 11, 2014 6.491 6.657 6.483 6.657 271,387 +0.15(+2.37%)
Dec 10, 2014 6.531 6.547 6.458 6.503 205,584 -0.04(-0.56%)
Dec 09, 2014 6.580 6.617 6.483 6.539 309,853 -0.05(-0.72%)
Dec 08, 2014 6.579 6.611 6.574 6.587 218,673 -0.00(-0.06%)
Dec 05, 2014 6.583 6.591 6.551 6.591 227,387 -0.02(-0.24%)
Dec 04, 2014 6.587 6.607 6.551 6.607 122,165 +0.00(+0.06%)
Dec 03, 2014 6.603 6.611 6.575 6.603 131,197 -0.00(-0.06%)
Dec 02, 2014 6.587 6.627 6.575 6.607 202,971 +0.00(+0.06%)
Dec 01, 2014 6.607 6.627 6.579 6.603 171,762 -0.01(-0.12%)
Nov 28, 2014 6.579 6.611 6.563 6.611 66,641 +0.01(+0.12%)
Nov 26, 2014 6.543 6.603 6.603 6.603 154,294 +0.05(+0.80%)
Nov 25, 2014 6.551 6.587 6.535 6.551 94,057 +0.03(+0.43%)
Nov 24, 2014 6.510 6.599 6.510 6.523 284,330 +0.02(+0.37%)
Nov 21, 2014 6.519 6.547 6.494 6.498 90,331 +0.01(+0.12%)
Nov 20, 2014 6.478 6.515 6.474 6.490 96,056 +0.02(+0.31%)
Nov 19, 2014 6.462 6.531 6.454 6.470 140,675 -0.02(-0.37%)
Nov 18, 2014 6.490 6.519 6.474 6.494 157,898 -0.00(-0.06%)
Nov 17, 2014 6.527 6.535 6.442 6.498 305,981 -0.03(-0.49%)
Nov 14, 2014 6.502 6.547 6.482 6.531 180,759 -0.01(-0.18%)
Nov 13, 2014 6.515 6.559 6.482 6.543 150,655 +0.02(+0.37%)
Nov 12, 2014 6.567 6.567 6.498 6.519 168,073 -0.07(-1.10%)
Nov 11, 2014 6.579 6.591 6.543 6.591 152,584 -0.02(-0.30%)
Nov 10, 2014 6.627 6.627 6.539 6.611 279,703 +0.02(+0.26%)
Nov 07, 2014 6.586 6.606 6.558 6.594 255,906 +0.01(+0.12%)
Nov 06, 2014 6.554 6.586 6.546 6.586 157,340 +0.03(+0.43%)
Nov 05, 2014 6.538 6.566 6.530 6.558 118,879 +0.02(+0.24%)
Nov 04, 2014 6.506 6.542 6.492 6.542 278,373 +0.04(+0.55%)
Nov 03, 2014 6.482 6.550 6.479 6.506 414,394 +0.03(+0.43%)
Oct 31, 2014 6.486 6.486 6.462 6.478 126,624 +0.02(+0.31%)
Oct 30, 2014 6.426 6.466 6.418 6.458 88,719 -0.01(-0.12%)
Oct 29, 2014 6.462 6.462 6.394 6.466 229,636 +0.02(+0.31%)
Oct 28, 2014 6.434 6.462 6.426 6.446 172,237 +0.00(+0.06%)
Oct 27, 2014 6.374 6.444 6.374 6.442 106,583 +0.07(+1.07%)
Oct 24, 2014 6.426 6.442 6.370 6.374 139,330 -0.04(-0.62%)
Oct 23, 2014 6.446 6.446 6.382 6.414 164,027 +0.00(+0.00%)
Oct 22, 2014 6.422 6.446 6.386 6.414 112,247 +0.02(+0.25%)
Oct 21, 2014 6.406 6.438 6.391 6.398 249,637 -0.01(-0.13%)
Oct 20, 2014 6.438 6.438 6.394 6.406 188,606 -0.03(-0.44%)
Oct 17, 2014 6.406 6.466 6.406 6.434 261,211 +0.05(+0.75%)
Oct 16, 2014 6.258 6.366 6.258 6.386 270,350 +0.08(+1.33%)
Oct 15, 2014 6.314 6.325 6.170 6.302 420,673 -0.02(-0.38%)
Oct 14, 2014 6.410 6.426 6.294 6.326 268,230 -0.08(-1.25%)
Oct 13, 2014 6.430 6.434 6.346 6.406 267,962 -0.03(-0.44%)
Oct 10, 2014 6.394 6.466 6.341 6.434 326,703 +0.05(+0.82%)
Oct 09, 2014 6.426 6.426 6.358 6.382 339,239 -0.02(-0.36%)
Oct 08, 2014 6.317 6.405 6.317 6.405 284,651 +0.06(+1.00%)
Oct 07, 2014 6.385 6.421 6.321 6.341 381,430 -0.05(-0.81%)
Oct 06, 2014 6.349 6.403 6.341 6.393 386,317 +0.03(+0.50%)
Oct 03, 2014 6.250 6.377 6.242 6.361 637,811 +0.11(+1.78%)
Oct 02, 2014 6.266 6.282 6.202 6.250 529,880 -0.03(-0.51%)
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.