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 )

13.10 +0.18 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2013 5.737 5.784 5.572 5.585 905,661 -0.15(-2.64%)
May 30, 2013 5.754 5.878 5.700 5.737 999,085 -0.01(-0.18%)
May 29, 2013 5.888 5.905 5.602 5.747 2,205,185 -0.20(-3.39%)
May 28, 2013 6.144 6.174 5.888 5.949 992,960 -0.20(-3.28%)
May 24, 2013 6.188 6.215 6.107 6.151 217,163 -0.04(-0.60%)
May 23, 2013 6.127 6.218 6.112 6.188 413,430 +0.07(+1.21%)
May 22, 2013 6.083 6.164 6.083 6.114 379,104 +0.02(+0.39%)
May 21, 2013 6.131 6.131 6.050 6.090 618,028 -0.05(-0.82%)
May 20, 2013 6.201 6.208 6.083 6.141 688,206 -0.07(-1.19%)
May 17, 2013 6.265 6.265 6.198 6.215 302,857 -0.04(-0.70%)
May 16, 2013 6.282 6.289 6.248 6.258 174,241 -0.02(-0.32%)
May 15, 2013 6.299 6.312 6.270 6.279 175,924 +0.01(+0.11%)
May 13, 2013 6.332 6.332 6.269 6.272 192,950 -0.06(-1.01%)
May 10, 2013 6.312 6.339 6.299 6.336 124,853 +0.03(+0.53%)
May 09, 2013 6.309 6.322 6.295 6.302 246,315 -0.02(-0.31%)
May 08, 2013 6.281 6.332 6.248 6.322 306,351 +0.04(+0.64%)
May 07, 2013 6.251 6.281 6.231 6.281 205,918 +0.04(+0.70%)
May 06, 2013 6.241 6.275 6.238 6.238 247,016 +0.00(+0.05%)
May 03, 2013 6.255 6.278 6.235 6.235 233,131 -0.03(-0.43%)
May 02, 2013 6.231 6.275 6.225 6.261 373,514 +0.04(+0.65%)
May 01, 2013 6.225 6.225 6.168 6.221 315,676 +0.04(+0.70%)
Apr 30, 2013 6.158 6.178 6.151 6.178 178,003 +0.01(+0.22%)
Apr 29, 2013 6.235 6.235 6.158 6.164 169,455 -0.06(-0.91%)
Apr 26, 2013 6.255 6.255 6.191 6.221 244,140 -0.02(-0.27%)
Apr 25, 2013 6.218 6.238 6.211 6.238 153,029 +0.03(+0.43%)
Apr 24, 2013 6.208 6.231 6.198 6.211 210,104 +0.02(+0.27%)
Apr 23, 2013 6.171 6.211 6.138 6.194 334,805 +0.02(+0.33%)
Apr 22, 2013 6.161 6.174 6.141 6.174 111,967 +0.02(+0.38%)
Apr 19, 2013 6.111 6.184 6.111 6.151 203,162 +0.04(+0.60%)
Apr 18, 2013 6.087 6.134 6.087 6.114 160,219 +0.02(+0.33%)
Apr 17, 2013 6.121 6.121 6.057 6.094 189,202 -0.03(-0.44%)
Apr 16, 2013 6.067 6.121 6.067 6.121 197,822 +0.06(+0.94%)
Apr 15, 2013 6.071 6.101 6.044 6.064 163,846 +0.00(+0.00%)
Apr 12, 2013 6.057 6.074 6.031 6.064 160,907 +0.01(+0.11%)
Apr 11, 2013 6.087 6.094 6.034 6.057 228,174 -0.03(-0.49%)
Apr 10, 2013 6.051 6.097 6.051 6.087 310,157 +0.02(+0.39%)
Apr 09, 2013 6.104 6.121 6.054 6.064 359,934 -0.04(-0.60%)
Apr 08, 2013 6.103 6.133 6.084 6.100 143,143 -0.00(-0.05%)
Apr 05, 2013 6.067 6.127 6.067 6.103 193,615 +0.02(+0.33%)
Apr 04, 2013 6.117 6.146 6.083 6.083 291,094 -0.05(-0.81%)
Apr 03, 2013 6.140 6.186 6.103 6.133 150,402 -0.02(-0.38%)
Apr 02, 2013 6.117 6.190 6.110 6.156 265,918 +0.05(+0.76%)
Apr 01, 2013 6.160 6.193 6.107 6.110 281,125 -0.00(-0.05%)
Mar 28, 2013 6.053 6.146 6.053 6.113 303,593 +0.05(+0.77%)
Mar 27, 2013 6.060 6.097 6.050 6.067 191,130 -0.03(-0.44%)
Mar 26, 2013 6.150 6.160 6.050 6.093 410,527 -0.04(-0.65%)
Mar 25, 2013 6.176 6.210 6.130 6.133 182,521 -0.01(-0.22%)
Mar 22, 2013 6.223 6.233 6.146 6.146 293,645 -0.06(-0.96%)
Mar 21, 2013 6.136 6.243 6.130 6.206 367,073 +0.07(+1.14%)
Mar 20, 2013 6.080 6.140 6.027 6.136 270,518 +0.08(+1.37%)
Mar 19, 2013 6.017 6.077 6.017 6.053 211,397 +0.03(+0.55%)
Mar 18, 2013 5.960 6.063 5.927 6.020 403,156 +0.09(+1.57%)
Mar 15, 2013 6.093 6.104 5.867 5.927 1,100,305 -0.18(-2.89%)
Mar 14, 2013 6.110 6.150 6.083 6.103 318,670 -0.03(-0.43%)
Mar 13, 2013 6.160 6.190 6.103 6.130 245,964 -0.02(-0.27%)
Mar 12, 2013 6.173 6.193 6.123 6.146 281,350 -0.04(-0.70%)
Mar 11, 2013 6.190 6.233 6.156 6.190 235,821 +0.03(+0.54%)
Mar 08, 2013 6.210 6.230 6.140 6.156 437,841 -0.05(-0.86%)
Mar 07, 2013 6.243 6.266 6.206 6.210 245,898 -0.06(-0.89%)
Mar 06, 2013 6.259 6.328 6.255 6.265 282,079 +0.00(+0.05%)
Mar 05, 2013 6.176 6.298 6.176 6.262 223,862 +0.00(+0.00%)
Mar 04, 2013 6.229 6.269 6.229 6.262 286,712 +0.05(+0.80%)
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.