Pimco Corporate & Income Stategy Fund Historical Stock Prices

PCN 
$16.7201
*  
0.0699
0.42%
Get PCN Alerts
*Delayed - data as of Aug. 28, 2014 11:45 ET  -  Find a broker to begin trading PCN now
Exchange: NYSE

Community Rating:
View:    PCN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:45  16.71  16.80  16.70  16.7201 24,907
08/27/2014 16.8 16.8699 16.64 16.79 117,416
08/26/2014 16.86 16.93 16.81 16.81 82,840
08/25/2014 16.88 16.92 16.75 16.84 89,691
08/22/2014 16.81 16.84 16.65 16.78 86,646
08/21/2014 16.77 16.84 16.71 16.78 97,149
08/20/2014 16.65 16.78 16.6 16.7502 80,590
08/19/2014 16.63 16.71 16.6011 16.66 63,253
08/18/2014 16.81 16.81 16.54 16.56 121,771
08/15/2014 16.6 16.74 16.5801 16.7 73,154
08/14/2014 16.48 16.63 16.44 16.63 98,637
08/13/2014 16.31 16.4186 16.31 16.4 86,889
08/12/2014 16.46 16.46 16.25 16.33 40,674
08/11/2014 16.35 16.39 16.27 16.38 115,623
08/08/2014 16.12 16.31 16.12 16.26 147,038
08/07/2014 15.95 16.21 15.95 16.08 96,686
08/06/2014 15.9 16.1 15.9 16.02 119,495
08/05/2014 16.14 16.16 15.98 16.01 111,875
08/04/2014 16.1 16.16 16.1 16.12 99,155
08/01/2014 16.02 16.15 15.88 16.05 168,760
07/31/2014 16.36 16.36 16.02 16.06 175,211
07/30/2014 16.46 16.48 16.38 16.4 92,741
07/29/2014 16.49 16.52 16.4575 16.497 43,126
07/28/2014 16.54 16.54 16.44 16.47 61,528
07/25/2014 16.6 16.64 16.46 16.51 76,990
07/24/2014 16.62 16.66 16.5301 16.57 40,904
07/23/2014 16.56 16.6097 16.5 16.54 52,747
07/22/2014 16.39 16.61 16.3812 16.53 74,378
07/21/2014 16.61 16.6601 16.4 16.43 138,273
07/18/2014 16.56 16.7 16.52 16.67 82,528
07/17/2014 16.58 16.7 16.57 16.62 34,815
07/16/2014 16.73 16.759 16.61 16.63 88,589
07/15/2014 16.71 16.7399 16.6 16.67 99,612
07/14/2014 16.83 16.84 16.66 16.71 114,629
07/11/2014 16.84 16.84 16.7344 16.83 29,879
07/10/2014 16.7 16.84 16.6721 16.84 49,743
07/09/2014 16.87 16.92 16.71 16.76 62,669
07/08/2014 16.9 16.95 16.8601 16.9 55,593
07/07/2014 16.67 16.9 16.67 16.9 131,308
07/03/2014 16.7 16.82 16.5 16.73 122,331
07/02/2014 17.06 17.06 16.699 16.71 105,365
07/01/2014 17.02 17.1 17 17.04 116,256
06/30/2014 16.99 17.02 16.95 16.97 77,481
06/27/2014 16.94 17.02 16.93 16.97 70,845
06/26/2014 17.21 17.21 16.91 17 183,809
06/25/2014 17.14 17.17 17.1 17.14 37,010
06/24/2014 17.12 17.21 17.1 17.1 63,331
06/23/2014 17.26 17.26 17.15 17.16 75,693
06/20/2014 17.11 17.26 17.11 17.24 72,151
06/19/2014 17.1 17.1899 17.09 17.14 62,616
06/18/2014 17.07 17.18 17.07 17.13 71,000
06/17/2014 17.18 17.18 17.09 17.12 55,695
06/16/2014 17.04 17.15 17.02 17.12 67,457
06/13/2014 17.12 17.16 16.97 16.99 90,145
06/12/2014 17.12 17.18 17.12 17.13 53,762
06/11/2014 17.03 17.14 17.03 17.13 50,340
06/10/2014 17.03 17.1399 17.03 17.0799 57,108
06/09/2014 17.18 17.23 17.16 17.2 48,420
06/06/2014 17.13 17.17 17.12 17.14 43,316
06/05/2014 17.05 17.16 17.05 17.12 54,031
06/04/2014 17 17.0899 16.99 17.05 66,039
06/03/2014 17.06 17.1199 16.99 17.02 101,170
06/02/2014 17.14 17.16 17.06 17.078 91,165
05/30/2014 17.05 17.12 17.0248 17.12 50,654
05/29/2014 17.03 17.12 17.02 17.09 85,148
05/28/2014 17.12 17.12 17.01 17.03 67,752
05/27/2014 17.15 17.15 17.04 17.07 68,074
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?