Pimco Corporate & Income Stategy Fund Historical Stock Prices

PCN 
$15.1368
*  
0.0568
0.38%
Get PCN Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading PCN now
Exchange: NYSE

Community Rating:
View:    PCN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.14  15.18  15.10  15.1368 92,216
06/01/2015 15.12 15.18 15.1 15.1368 92,216
05/29/2015 15.04 15.15 15.04 15.08 77,540
05/28/2015 15.09 15.1 15.02 15.07 184,067
05/27/2015 15.11 15.14 15.08 15.09 129,202
05/26/2015 15 15.11 14.9902 15.11 143,396
05/22/2015 15 15.04 14.97 14.98 77,020
05/21/2015 15.01 15.08 15 15.0069 113,295
05/20/2015 14.97 15.1099 14.97 15.04 152,704
05/19/2015 14.99 15.11 14.96 14.99 227,233
05/18/2015 15.06 15.0853 15 15.02 146,768
05/15/2015 15.09 15.12 15.06 15.0699 86,568
05/14/2015 15.07 15.14 15.069 15.09 106,909
05/13/2015 15.06 15.18 15.06 15.08 72,495
05/12/2015 15.03 15.25 15.03 15.06 177,458
05/11/2015 15.21 15.25 15.06 15.08 85,802
05/08/2015 15.24 15.29 15.15 15.21 94,815
05/07/2015 15.28 15.35 15.18 15.23 109,552
05/06/2015 15.53 15.64 15.38 15.45 104,793
05/05/2015 15.61 15.6406 15.5 15.54 78,005
05/04/2015 15.63 15.72 15.63 15.64 69,900
05/01/2015 15.68 15.731 15.61 15.7002 84,329
04/30/2015 15.5 15.64 15.5 15.64 75,793
04/29/2015 15.36 15.56 15.356 15.54 139,701
04/28/2015 15.35 15.41 15.344 15.4 53,715
04/27/2015 15.35 15.36 15.3 15.33 63,137
04/24/2015 15.33 15.3521 15.29 15.32 47,379
04/23/2015 15.36 15.36 15.32 15.32 35,207
04/22/2015 15.33 15.35 15.3 15.34 47,381
04/21/2015 15.37 15.37 15.3 15.33 72,037
04/20/2015 15.37 15.37 15.33 15.34 35,996
04/17/2015 15.34 15.34 15.29 15.3 48,511
04/16/2015 15.36 15.37 15.27 15.35 81,907
04/15/2015 15.34 15.39 15.33 15.36 57,421
04/14/2015 15.32 15.39 15.27 15.3 146,518
04/13/2015 15.45 15.4599 15.32 15.37 61,278
04/10/2015 15.35 15.43 15.33 15.41 64,376
04/09/2015 15.53 15.55 15.34 15.38 92,979
04/08/2015 15.6 15.62 15.54 15.59 74,636
04/07/2015 15.46 15.6 15.46 15.55 96,466
04/06/2015 15.28 15.44 15.28 15.44 81,781
04/02/2015 15.27 15.45 15.27 15.39 69,910
04/01/2015 15.42 15.4399 15.27 15.27 94,037
03/31/2015 15.22 15.4 15.22 15.4 63,511
03/30/2015 15.33 15.33 15.22 15.23 41,070
03/27/2015 15.21 15.29 15.195 15.26 29,050
03/26/2015 15.15 15.2 15.13 15.16 46,255
03/25/2015 15.23 15.28 15.2 15.22 64,800
03/24/2015 15.21 15.287 15.2 15.23 50,692
03/23/2015 15.22 15.29 15.17 15.22 97,555
03/20/2015 15.15 15.28 15.11 15.27 94,051
03/19/2015 15.07 15.15 15.07 15.15 107,469
03/18/2015 15.13 15.13 15.03 15.05 170,353
03/17/2015 15.25 15.25 15.1 15.15 116,304
03/16/2015 15.35 15.35 15.25 15.27 77,106
03/13/2015 15.35 15.35 15.3 15.35 53,634
03/12/2015 15.34 15.36 15.3 15.32 60,326
03/11/2015 15.44 15.44 15.32 15.37 50,793
03/10/2015 15.46 15.48 15.3 15.38 100,716
03/09/2015 15.5 15.6 15.5 15.6 54,238
03/06/2015 15.53 15.53 15.4 15.5 111,215
03/05/2015 15.46 15.59 15.4401 15.59 51,344
03/04/2015 15.38 15.46 15.36 15.46 71,306
03/03/2015 15.4 15.44 15.31 15.38 122,926
03/02/2015 15.39 15.45 15.36 15.4198 79,073
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?