Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 6.152 6.223 6.152 6.211 227,826 +0.04(+0.67%)
Jan 30, 2014 6.196 6.223 6.159 6.170 145,964 +0.00(+0.00%)
Jan 29, 2014 6.215 6.226 6.163 6.170 218,975 -0.01(-0.18%)
Jan 28, 2014 6.144 6.189 6.125 6.181 264,677 +0.05(+0.79%)
Jan 27, 2014 6.148 6.181 6.118 6.133 156,989 -0.01(-0.24%)
Jan 24, 2014 6.152 6.200 6.114 6.148 325,344 -0.03(-0.48%)
Jan 23, 2014 6.234 6.256 6.155 6.178 228,581 -0.05(-0.84%)
Jan 22, 2014 6.308 6.318 6.208 6.230 275,360 -0.06(-1.01%)
Jan 21, 2014 6.264 6.331 6.237 6.294 807,120 +0.03(+0.42%)
Jan 17, 2014 6.155 6.267 6.267 6.267 1,122,079 +0.16(+2.63%)
Jan 16, 2014 6.043 6.122 6.036 6.107 328,024 +0.07(+1.24%)
Jan 15, 2014 6.028 6.032 5.987 6.032 271,981 +0.00(+0.06%)
Jan 14, 2014 6.040 6.047 6.006 6.028 311,868 +0.01(+0.25%)
Jan 13, 2014 6.002 6.028 5.998 6.013 364,221 +0.00(+0.06%)
Jan 10, 2014 5.961 6.017 5.942 6.010 204,260 +0.07(+1.26%)
Jan 09, 2014 5.995 6.010 5.924 5.935 209,802 -0.04(-0.67%)
Jan 08, 2014 5.997 6.001 5.949 5.975 271,742 +0.00(+0.00%)
Jan 07, 2014 5.971 5.997 5.949 5.975 304,005 +0.03(+0.50%)
Jan 06, 2014 5.919 5.964 5.919 5.945 326,000 +0.06(+1.07%)
Jan 03, 2014 5.856 5.897 5.823 5.882 296,458 +0.03(+0.44%)
Jan 02, 2014 5.868 5.897 5.819 5.856 441,437 -0.00(-0.06%)
Dec 31, 2013 5.875 5.860 5.860 5.860 535,461 -0.03(-0.44%)
Dec 30, 2013 5.942 5.964 5.860 5.886 636,684 -0.06(-0.94%)
Dec 27, 2013 5.979 5.979 5.931 5.942 428,520 -0.03(-0.44%)
Dec 26, 2013 5.897 5.987 5.860 5.968 583,661 +0.10(+1.71%)
Dec 24, 2013 5.860 5.923 5.811 5.867 475,934 +0.01(+0.24%)
Dec 23, 2013 5.801 5.885 5.797 5.853 721,226 +0.14(+2.45%)
Dec 20, 2013 5.738 5.748 5.703 5.713 353,206 -0.01(-0.12%)
Dec 19, 2013 5.637 5.731 5.637 5.721 244,851 +0.07(+1.30%)
Dec 18, 2013 5.623 5.668 5.609 5.647 303,746 +0.03(+0.62%)
Dec 17, 2013 5.626 5.647 5.602 5.612 580,434 -0.01(-0.19%)
Dec 16, 2013 5.633 5.633 5.598 5.623 287,406 +0.01(+0.25%)
Dec 13, 2013 5.630 5.650 5.598 5.609 238,580 +0.01(+0.19%)
Dec 12, 2013 5.637 5.637 5.577 5.598 261,617 -0.02(-0.37%)
Dec 11, 2013 5.598 5.644 5.591 5.619 298,664 +0.02(+0.38%)
Dec 10, 2013 5.633 5.659 5.598 5.598 367,011 -0.01(-0.23%)
Dec 09, 2013 5.632 5.667 5.601 5.611 264,802 -0.03(-0.49%)
Dec 06, 2013 5.674 5.674 5.615 5.639 165,046 -0.02(-0.31%)
Dec 05, 2013 5.646 5.656 5.625 5.656 131,714 +0.02(+0.43%)
Dec 04, 2013 5.663 5.670 5.629 5.632 177,777 -0.05(-0.86%)
Dec 03, 2013 5.677 5.705 5.650 5.681 127,359 +0.02(+0.37%)
Dec 02, 2013 5.653 5.681 5.632 5.660 297,483 -0.01(-0.24%)
Nov 29, 2013 5.684 5.705 5.643 5.674 226,133 +0.02(+0.31%)
Nov 27, 2013 5.604 5.663 5.580 5.656 216,517 +0.06(+1.12%)
Nov 26, 2013 5.576 5.604 5.573 5.594 242,372 +0.02(+0.37%)
Nov 25, 2013 5.594 5.608 5.552 5.573 363,739 -0.02(-0.31%)
Nov 22, 2013 5.611 5.635 5.549 5.590 319,836 -0.02(-0.43%)
Nov 21, 2013 5.563 5.615 5.503 5.615 315,461 +0.07(+1.19%)
Nov 20, 2013 5.583 5.629 5.532 5.549 393,655 -0.03(-0.62%)
Nov 19, 2013 5.629 5.653 5.573 5.583 380,254 -0.05(-0.92%)
Nov 18, 2013 5.674 5.701 5.632 5.635 333,841 -0.03(-0.55%)
Nov 15, 2013 5.705 5.708 5.663 5.667 271,194 -0.02(-0.37%)
Nov 14, 2013 5.649 5.708 5.649 5.688 378,061 +0.00(+0.06%)
Nov 12, 2013 5.719 5.750 5.646 5.684 228,582 -0.06(-0.97%)
Nov 11, 2013 5.722 5.778 5.684 5.740 218,310 +0.04(+0.67%)
Nov 08, 2013 5.809 5.809 5.654 5.702 613,083 -0.12(-2.03%)
Nov 07, 2013 5.931 5.937 5.788 5.820 536,742 -0.09(-1.57%)
Nov 06, 2013 5.913 5.926 5.895 5.913 183,926 +0.02(+0.35%)
Nov 05, 2013 5.944 5.944 5.888 5.892 202,414 -0.06(-0.99%)
Nov 04, 2013 5.930 5.951 5.923 5.951 268,047 +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.