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 )

12.95 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2013 6.206 6.226 6.169 6.189 194,774 +0.00(+0.05%)
Feb 27, 2013 6.203 6.212 6.179 6.186 190,510 -0.01(-0.11%)
Feb 26, 2013 6.232 6.239 6.156 6.193 171,596 -0.01(-0.11%)
Feb 25, 2013 6.242 6.275 6.183 6.199 230,471 -0.04(-0.69%)
Feb 22, 2013 6.193 6.255 6.189 6.242 226,830 +0.05(+0.85%)
Feb 21, 2013 6.179 6.196 6.166 6.189 210,226 +0.01(+0.16%)
Feb 20, 2013 6.153 6.186 6.146 6.179 231,872 +0.03(+0.48%)
Feb 19, 2013 6.186 6.196 6.146 6.150 196,015 -0.04(-0.59%)
Feb 15, 2013 6.133 6.186 6.097 6.186 223,214 +0.06(+0.92%)
Feb 14, 2013 6.156 6.156 6.051 6.130 439,344 +0.00(+0.00%)
Feb 13, 2013 6.196 6.219 6.113 6.130 297,498 -0.07(-1.07%)
Feb 12, 2013 6.163 6.212 6.154 6.196 283,375 +0.03(+0.54%)
Feb 11, 2013 6.183 6.193 6.150 6.163 196,151 -0.02(-0.32%)
Feb 08, 2013 6.176 6.216 6.173 6.183 298,996 +0.01(+0.11%)
Feb 07, 2013 6.186 6.187 6.123 6.176 252,265 +0.02(+0.34%)
Feb 06, 2013 6.172 6.205 6.146 6.155 464,560 +0.03(+0.54%)
Feb 04, 2013 6.146 6.228 6.116 6.123 505,904 +0.02(+0.38%)
Feb 01, 2013 6.205 6.218 6.086 6.100 448,339 -0.05(-0.85%)
Jan 31, 2013 6.100 6.152 6.100 6.152 188,074 +0.05(+0.86%)
Jan 30, 2013 6.132 6.140 6.086 6.100 206,241 -0.03(-0.54%)
Jan 29, 2013 6.136 6.182 6.123 6.132 257,260 +0.02(+0.38%)
Jan 28, 2013 6.175 6.195 6.109 6.109 320,454 -0.09(-1.38%)
Jan 25, 2013 6.228 6.228 6.164 6.195 144,371 -0.01(-0.11%)
Jan 24, 2013 6.172 6.241 6.159 6.201 311,052 +0.02(+0.32%)
Jan 23, 2013 6.208 6.208 6.142 6.182 255,881 -0.02(-0.26%)
Jan 22, 2013 6.182 6.238 6.166 6.198 363,423 +0.02(+0.37%)
Jan 18, 2013 6.152 6.180 6.109 6.175 353,139 +0.04(+0.59%)
Jan 17, 2013 6.123 6.152 6.103 6.139 255,655 +0.02(+0.27%)
Jan 16, 2013 6.106 6.132 6.083 6.123 215,736 +0.00(+0.00%)
Jan 15, 2013 6.027 6.129 6.027 6.123 420,053 +0.10(+1.58%)
Jan 14, 2013 6.040 6.070 5.998 6.027 308,991 -0.05(-0.81%)
Jan 11, 2013 6.040 6.077 6.024 6.077 220,784 +0.08(+1.37%)
Jan 10, 2013 6.050 6.059 5.984 5.994 266,618 -0.04(-0.64%)
Jan 09, 2013 6.040 6.062 5.974 6.033 307,851 -0.01(-0.11%)
Jan 08, 2013 5.974 6.049 5.974 6.040 280,684 +0.06(+0.93%)
Jan 07, 2013 5.929 5.991 5.916 5.984 307,775 +0.07(+1.21%)
Jan 04, 2013 5.932 5.968 5.899 5.912 307,968 -0.05(-0.77%)
Jan 03, 2013 5.909 6.004 5.909 5.958 290,943 +0.05(+0.83%)
Jan 02, 2013 5.945 5.958 5.762 5.909 437,277 +0.15(+2.55%)
Dec 31, 2012 5.805 5.805 5.733 5.762 391,701 -0.04(-0.73%)
Dec 28, 2012 5.801 5.844 5.788 5.805 294,334 -0.03(-0.56%)
Dec 27, 2012 5.916 5.919 5.801 5.837 341,965 -0.08(-1.27%)
Dec 26, 2012 5.831 5.912 5.795 5.912 409,834 +0.07(+1.20%)
Dec 24, 2012 5.807 5.858 5.784 5.842 194,392 +0.05(+0.89%)
Dec 21, 2012 5.752 5.810 5.752 5.790 224,762 +0.00(+0.06%)
Dec 20, 2012 5.794 5.797 5.742 5.787 274,552 -0.01(-0.11%)
Dec 19, 2012 5.778 5.822 5.758 5.794 381,726 +0.08(+1.35%)
Dec 18, 2012 5.671 5.768 5.661 5.716 434,027 +0.05(+0.80%)
Dec 17, 2012 5.700 5.726 5.645 5.671 392,256 -0.03(-0.45%)
Dec 14, 2012 5.758 5.784 5.694 5.697 236,377 -0.05(-0.84%)
Dec 13, 2012 5.778 5.813 5.742 5.745 267,726 -0.04(-0.72%)
Dec 12, 2012 5.813 5.845 5.787 5.787 247,245 -0.04(-0.61%)
Dec 11, 2012 5.823 5.836 5.784 5.823 357,088 -0.01(-0.21%)
Dec 10, 2012 5.774 5.835 5.771 5.835 447,975 +0.05(+0.89%)
Dec 07, 2012 5.787 5.880 5.774 5.784 227,769 -0.00(-0.06%)
Dec 06, 2012 5.838 5.857 5.787 5.787 263,122 -0.07(-1.15%)
Dec 05, 2012 5.854 5.902 5.851 5.854 260,571 -0.04(-0.71%)
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.