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 )

13.33 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Nov 29, 2013 5.734 5.755 5.692 5.723 224,177 +0.02(+0.31%)
Nov 27, 2013 5.653 5.713 5.629 5.706 214,644 +0.06(+1.12%)
Nov 26, 2013 5.625 5.653 5.622 5.643 240,275 +0.02(+0.37%)
Nov 25, 2013 5.643 5.657 5.601 5.622 360,593 -0.02(-0.31%)
Nov 22, 2013 5.660 5.685 5.597 5.639 317,069 -0.02(-0.43%)
Nov 21, 2013 5.611 5.664 5.551 5.664 312,732 +0.07(+1.19%)
Nov 20, 2013 5.632 5.678 5.580 5.597 390,250 -0.04(-0.62%)
Nov 19, 2013 5.678 5.702 5.622 5.632 376,965 -0.05(-0.92%)
Nov 18, 2013 5.723 5.751 5.681 5.685 330,953 -0.03(-0.55%)
Nov 15, 2013 5.755 5.758 5.713 5.716 268,848 -0.02(-0.37%)
Nov 14, 2013 5.699 5.758 5.699 5.737 374,791 +0.00(+0.06%)
Nov 12, 2013 5.769 5.800 5.695 5.734 226,605 -0.06(-0.97%)
Nov 11, 2013 5.772 5.828 5.734 5.790 216,422 +0.04(+0.67%)
Nov 08, 2013 5.860 5.860 5.703 5.751 607,780 -0.12(-2.03%)
Nov 07, 2013 5.983 5.989 5.839 5.870 532,099 -0.09(-1.57%)
Nov 06, 2013 5.964 5.978 5.947 5.964 182,335 +0.02(+0.35%)
Nov 05, 2013 5.995 5.995 5.940 5.943 200,663 -0.06(-0.99%)
Nov 04, 2013 5.982 6.002 5.975 6.002 265,729 +0.04(+0.64%)
Nov 01, 2013 5.995 5.995 5.947 5.964 240,118 -0.01(-0.12%)
Oct 31, 2013 5.978 6.002 5.958 5.971 206,427 -0.00(-0.06%)
Oct 30, 2013 5.992 5.999 5.926 5.975 191,980 +0.02(+0.29%)
Oct 29, 2013 5.922 5.968 5.912 5.957 228,660 +0.04(+0.65%)
Oct 28, 2013 5.954 5.954 5.905 5.919 267,291 -0.01(-0.23%)
Oct 25, 2013 5.961 5.978 5.922 5.933 320,259 -0.04(-0.64%)
Oct 24, 2013 5.975 5.979 5.932 5.971 224,045 +0.00(+0.06%)
Oct 23, 2013 5.954 5.985 5.926 5.968 188,631 -0.00(-0.06%)
Oct 22, 2013 5.933 6.002 5.905 5.971 265,025 +0.07(+1.24%)
Oct 21, 2013 5.929 5.950 5.870 5.898 271,344 -0.01(-0.12%)
Oct 18, 2013 5.915 5.943 5.891 5.905 365,740 -0.02(-0.29%)
Oct 17, 2013 5.839 5.947 5.839 5.922 343,728 +0.09(+1.61%)
Oct 16, 2013 5.804 5.835 5.783 5.828 258,241 +0.03(+0.54%)
Oct 15, 2013 5.828 5.846 5.745 5.797 272,303 -0.02(-0.30%)
Oct 14, 2013 5.821 5.842 5.780 5.814 296,725 -0.01(-0.24%)
Oct 11, 2013 5.860 5.870 5.801 5.828 267,483 -0.01(-0.12%)
Oct 10, 2013 5.832 5.881 5.794 5.835 464,447 +0.04(+0.72%)
Oct 09, 2013 5.818 5.853 5.766 5.794 274,937 -0.03(-0.58%)
Oct 08, 2013 5.841 5.845 5.779 5.827 148,135 +0.00(+0.06%)
Oct 07, 2013 5.824 5.831 5.779 5.824 292,506 -0.00(-0.06%)
Oct 04, 2013 5.848 5.848 5.810 5.827 140,394 +0.00(+0.06%)
Oct 03, 2013 5.855 5.876 5.810 5.824 180,103 -0.03(-0.53%)
Oct 02, 2013 5.838 5.862 5.800 5.855 348,814 +0.02(+0.30%)
Oct 01, 2013 5.807 5.866 5.781 5.838 243,391 +0.07(+1.14%)
Sep 30, 2013 5.831 5.848 5.769 5.772 279,352 -0.07(-1.24%)
Sep 27, 2013 5.786 5.848 5.786 5.845 108,632 +0.03(+0.60%)
Sep 26, 2013 5.800 5.845 5.776 5.810 217,773 +0.03(+0.60%)
Sep 25, 2013 5.765 5.786 5.758 5.776 223,105 +0.01(+0.12%)
Sep 24, 2013 5.793 5.793 5.751 5.769 203,405 -0.01(-0.12%)
Sep 23, 2013 5.765 5.827 5.748 5.776 211,626 +0.01(+0.18%)
Sep 20, 2013 5.786 5.786 5.717 5.765 264,473 +0.00(+0.06%)
Sep 19, 2013 5.769 5.793 5.720 5.762 268,437 +0.04(+0.66%)
Sep 18, 2013 5.672 5.765 5.627 5.724 402,112 +0.08(+1.35%)
Sep 17, 2013 5.665 5.686 5.644 5.648 252,638 -0.02(-0.43%)
Sep 16, 2013 5.720 5.734 5.665 5.672 364,676 +0.01(+0.12%)
Sep 13, 2013 5.648 5.686 5.620 5.665 227,838 +0.03(+0.61%)
Sep 12, 2013 5.606 5.644 5.596 5.630 566,463 +0.03(+0.46%)
Sep 11, 2013 5.596 5.630 5.582 5.605 299,971 +0.04(+0.67%)
Sep 10, 2013 5.519 5.567 5.502 5.567 294,209 +0.05(+0.87%)
Sep 09, 2013 5.475 5.526 5.475 5.519 427,727 +0.04(+0.82%)
Sep 06, 2013 5.488 5.526 5.461 5.475 342,109 -0.03(-0.56%)
Sep 05, 2013 5.574 5.574 5.483 5.505 219,734 -0.04(-0.80%)
Sep 04, 2013 5.560 5.598 5.533 5.550 363,032 +0.01(+0.12%)
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.