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 (%)
Sep 30, 2014 6.044 6.299 5.984 6.279 1,657,471 +0.18(+3.00%)
Sep 29, 2014 6.179 6.203 6.032 6.096 1,960,767 -0.16(-2.60%)
Sep 26, 2014 6.470 6.470 6.243 6.259 2,083,278 -0.27(-4.20%)
Sep 25, 2014 6.561 6.561 6.497 6.533 211,534 -0.02(-0.35%)
Sep 24, 2014 6.585 6.585 6.549 6.556 195,665 -0.04(-0.68%)
Sep 23, 2014 6.541 6.609 6.541 6.601 140,730 +0.04(+0.55%)
Sep 22, 2014 6.617 6.621 6.561 6.565 161,790 -0.04(-0.66%)
Sep 19, 2014 6.605 6.637 6.573 6.609 159,702 -0.00(-0.06%)
Sep 18, 2014 6.597 6.633 6.587 6.613 115,009 +0.01(+0.18%)
Sep 17, 2014 6.569 6.609 6.565 6.601 197,219 +0.06(+0.91%)
Sep 16, 2014 6.581 6.581 6.537 6.541 92,362 -0.03(-0.42%)
Sep 15, 2014 6.577 6.577 6.533 6.569 143,675 -0.01(-0.12%)
Sep 12, 2014 6.621 6.621 6.541 6.577 265,075 -0.05(-0.78%)
Sep 11, 2014 6.625 6.633 6.613 6.629 93,678 -0.00(-0.06%)
Sep 10, 2014 6.668 6.668 6.621 6.633 97,053 -0.02(-0.28%)
Sep 09, 2014 6.667 6.675 6.628 6.651 206,981 -0.01(-0.18%)
Sep 08, 2014 6.644 6.673 6.640 6.663 139,945 +0.00(+0.05%)
Sep 05, 2014 6.640 6.675 6.640 6.660 113,863 +0.02(+0.25%)
Sep 04, 2014 6.632 6.675 6.632 6.644 176,438 +0.00(+0.00%)
Sep 03, 2014 6.620 6.663 6.620 6.644 258,234 +0.01(+0.18%)
Sep 02, 2014 6.663 6.679 6.632 6.632 208,148 -0.04(-0.53%)
Aug 29, 2014 6.612 6.667 6.667 6.667 393,689 +0.05(+0.78%)
Aug 28, 2014 6.600 6.636 6.600 6.616 121,339 -0.02(-0.24%)
Aug 27, 2014 6.636 6.663 6.604 6.632 297,269 -0.01(-0.12%)
Aug 26, 2014 6.659 6.687 6.640 6.640 209,731 -0.01(-0.18%)
Aug 25, 2014 6.667 6.675 6.616 6.651 227,076 +0.02(+0.36%)
Aug 22, 2014 6.640 6.651 6.600 6.628 219,367 +0.00(+0.00%)
Aug 21, 2014 6.624 6.651 6.600 6.628 245,958 +0.01(+0.18%)
Aug 20, 2014 6.576 6.628 6.557 6.616 204,034 +0.04(+0.54%)
Aug 19, 2014 6.569 6.600 6.557 6.580 160,141 +0.04(+0.60%)
Aug 18, 2014 6.640 6.640 6.533 6.541 308,295 -0.06(-0.84%)
Aug 15, 2014 6.557 6.612 6.549 6.596 185,208 +0.03(+0.42%)
Aug 14, 2014 6.509 6.569 6.494 6.569 249,725 +0.09(+1.40%)
Aug 13, 2014 6.442 6.485 6.442 6.478 219,982 +0.03(+0.43%)
Aug 12, 2014 6.501 6.501 6.418 6.450 102,976 -0.02(-0.31%)
Aug 11, 2014 6.458 6.474 6.426 6.470 292,729 +0.05(+0.74%)
Aug 08, 2014 6.367 6.438 6.367 6.422 372,265 +0.07(+1.12%)
Aug 07, 2014 6.300 6.403 6.300 6.351 244,785 +0.07(+1.08%)
Aug 06, 2014 6.236 6.315 6.236 6.283 304,672 +0.00(+0.06%)
Aug 05, 2014 6.330 6.338 6.267 6.279 285,244 -0.04(-0.68%)
Aug 04, 2014 6.315 6.338 6.315 6.322 252,812 +0.03(+0.44%)
Aug 01, 2014 6.283 6.334 6.228 6.295 430,281 -0.00(-0.06%)
Jul 31, 2014 6.417 6.417 6.283 6.299 446,729 -0.13(-2.07%)
Jul 30, 2014 6.456 6.464 6.424 6.432 236,458 -0.04(-0.59%)
Jul 29, 2014 6.468 6.479 6.455 6.470 109,956 +0.01(+0.16%)
Jul 28, 2014 6.487 6.487 6.448 6.460 156,875 -0.02(-0.24%)
Jul 25, 2014 6.511 6.526 6.456 6.475 196,298 -0.02(-0.36%)
Jul 24, 2014 6.519 6.534 6.483 6.499 104,291 +0.01(+0.18%)
Jul 23, 2014 6.495 6.514 6.471 6.487 134,487 +0.00(+0.06%)
Jul 22, 2014 6.428 6.515 6.425 6.483 189,639 +0.04(+0.61%)
Jul 21, 2014 6.515 6.534 6.432 6.444 352,550 -0.09(-1.44%)
Jul 18, 2014 6.495 6.550 6.479 6.538 210,418 +0.02(+0.30%)
Jul 17, 2014 6.503 6.550 6.499 6.519 88,766 -0.00(-0.06%)
Jul 16, 2014 6.562 6.573 6.515 6.522 225,872 -0.02(-0.24%)
Jul 15, 2014 6.554 6.566 6.511 6.538 253,977 -0.02(-0.24%)
Jul 14, 2014 6.601 6.605 6.534 6.554 292,265 -0.05(-0.71%)
Jul 11, 2014 6.605 6.605 6.563 6.601 76,181 -0.00(-0.06%)
Jul 10, 2014 6.550 6.605 6.539 6.605 126,828 +0.03(+0.48%)
Jul 09, 2014 6.617 6.636 6.554 6.573 159,785 -0.01(-0.16%)
Jul 08, 2014 6.584 6.604 6.569 6.584 142,693 +0.00(+0.00%)
Jul 07, 2014 6.495 6.584 6.495 6.584 337,035 +0.07(+1.02%)
Jul 03, 2014 6.506 6.518 6.518 6.518 313,913 +0.01(+0.12%)
Jul 02, 2014 6.647 6.647 6.506 6.510 270,445 -0.13(-1.94%)
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.