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 )

12.98 +0.03 (+0.23%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 22, 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 (%)
Oct 31, 2014 6.487 6.487 6.463 6.479 126,605 +0.02(+0.31%)
Oct 30, 2014 6.427 6.467 6.419 6.459 88,706 -0.01(-0.12%)
Oct 29, 2014 6.463 6.463 6.395 6.467 229,600 +0.02(+0.31%)
Oct 28, 2014 6.435 6.463 6.427 6.447 172,210 +0.00(+0.06%)
Oct 27, 2014 6.375 6.445 6.375 6.443 106,566 +0.07(+1.07%)
Oct 24, 2014 6.427 6.443 6.371 6.375 139,308 -0.04(-0.62%)
Oct 23, 2014 6.447 6.447 6.383 6.415 164,001 +0.00(+0.00%)
Oct 22, 2014 6.423 6.447 6.387 6.415 112,230 +0.02(+0.25%)
Oct 21, 2014 6.407 6.439 6.392 6.399 249,598 -0.01(-0.13%)
Oct 20, 2014 6.439 6.439 6.395 6.407 188,577 -0.03(-0.44%)
Oct 17, 2014 6.407 6.467 6.407 6.435 261,171 +0.05(+0.75%)
Oct 16, 2014 6.259 6.367 6.259 6.387 270,308 +0.08(+1.33%)
Oct 15, 2014 6.315 6.326 6.171 6.303 420,608 -0.02(-0.38%)
Oct 14, 2014 6.411 6.427 6.295 6.327 268,188 -0.08(-1.25%)
Oct 13, 2014 6.431 6.435 6.347 6.407 267,921 -0.03(-0.44%)
Oct 10, 2014 6.395 6.467 6.342 6.435 326,652 +0.05(+0.82%)
Oct 09, 2014 6.427 6.427 6.359 6.383 339,186 -0.02(-0.36%)
Oct 08, 2014 6.318 6.406 6.318 6.406 284,607 +0.06(+1.00%)
Oct 07, 2014 6.386 6.422 6.322 6.342 381,371 -0.05(-0.81%)
Oct 06, 2014 6.350 6.404 6.342 6.394 386,258 +0.03(+0.50%)
Oct 03, 2014 6.251 6.378 6.243 6.362 637,712 +0.11(+1.78%)
Oct 02, 2014 6.267 6.283 6.203 6.251 529,798 -0.03(-0.51%)
Oct 01, 2014 6.314 6.329 6.211 6.283 766,279 +0.00(+0.06%)
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%)
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.