Pimco Corporate & Income Stategy Fund Historical Stock Prices

PCN 
$13.25
*  
0.04
0.3%
Get PCN Alerts
*Delayed - data as of Sep. 4, 2015 11:20 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

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

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-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.
11:20  13.36  13.2799  13.22  13.25 9,974
09/03/2015 13.36 13.36 13.2801 13.29 95,199
09/02/2015 13.26 13.36 13.23 13.3584 100,523
09/01/2015 13.18 13.31 13.1 13.29 190,348
08/31/2015 13.14 13.34 13.1 13.34 123,793
08/28/2015 13.03 13.2 13.03 13.18 85,820
08/27/2015 12.95 13.18 12.95 13.112 182,317
08/26/2015 12.91 12.95 12.81 12.9168 121,472
08/25/2015 12.8 12.92 12.73 12.89 165,884
08/24/2015 12.66 12.84 11.93 12.72 255,279
08/21/2015 13.14 13.1695 12.98 12.995 104,839
08/20/2015 12.98 13.24 12.88 13.17 166,341
08/19/2015 13.17 13.17 13.032 13.1 146,651
08/18/2015 13.14 13.18 13.1 13.16 82,304
08/17/2015 13.2 13.2 13.03 13.11 156,072
08/14/2015 13.15 13.25 13.15 13.19 136,436
08/13/2015 13.3 13.3 13.13 13.21 205,436
08/12/2015 13.32 13.37 13.2 13.27 199,418
08/11/2015 13.33 13.3999 13.27 13.36 127,551
08/10/2015 13.68 13.7106 13.41 13.51 336,581
08/07/2015 13.75 13.76 13.69 13.72 56,526
08/06/2015 13.71 13.76 13.68 13.76 72,190
08/05/2015 13.85 13.93 13.7534 13.77 122,644
08/04/2015 13.75 13.89 13.74 13.84 110,450
08/03/2015 13.75 13.81 13.65 13.79 114,589
07/31/2015 13.72 13.7997 13.7 13.71 66,935
07/30/2015 13.65 13.73 13.62 13.6838 71,893
07/29/2015 13.77 13.77 13.66 13.68 105,016
07/28/2015 13.57 13.7545 13.51 13.73 132,726
07/27/2015 13.69 13.69 13.48 13.509 203,441
07/24/2015 13.93 13.9699 13.61 13.73 141,391
07/23/2015 13.92 13.99 13.84 13.95 115,359
07/22/2015 14.01 14.03 13.91 13.92 110,051
07/21/2015 13.9 14.04 13.86 14.03 109,124
07/20/2015 14.13 14.19 13.9 13.92 164,013
07/17/2015 14.28 14.28 14.13 14.13 91,789
07/16/2015 14.22 14.31 14.22 14.29 105,080
07/15/2015 14.18 14.24 14.18 14.24 67,480
07/14/2015 14.22 14.26 14.16 14.18 126,699
07/13/2015 14.2 14.27 14.1701 14.23 115,902
07/10/2015 14.22 14.2402 14.08 14.21 155,220
07/09/2015 14.17 14.21 14.14 14.17 83,962
07/08/2015 14.23 14.3274 14.13 14.26 215,831
07/07/2015 14.34 14.37 14.24 14.37 112,512
07/06/2015 14.35 14.361 14.3 14.34 110,622
07/02/2015 14.26 14.33 14.23 14.33 127,925
07/01/2015 14.24 14.24 14.15 14.24 141,736
06/30/2015 13.84 14.2 13.8253 14.2 179,939
06/29/2015 14 14.05 13.79 13.82 307,394
06/26/2015 14.35 14.37 14.08 14.1 147,667
06/25/2015 14.45 14.46 14.37 14.37 71,608
06/24/2015 14.31 14.428 14.31 14.42 90,888
06/23/2015 14.32 14.42 14.25 14.3332 235,328
06/22/2015 14.41 14.47 14.3701 14.38 297,633
06/19/2015 14.49 14.55 14.4 14.42 171,399
06/18/2015 14.6 14.651 14.47 14.51 189,711
06/17/2015 14.64 14.68 14.58 14.62 80,956
06/16/2015 14.67 14.73 14.6516 14.68 84,760
06/15/2015 14.7 14.75 14.62 14.7105 101,537
06/12/2015 14.62 14.74 14.61 14.68 94,261
06/11/2015 14.63 14.77 14.63 14.69 120,675
06/10/2015 14.73 14.79 14.66 14.71 181,038
06/09/2015 14.85 14.93 14.75 14.8 185,947
06/08/2015 15.02 15.06 14.98 14.99 100,074
06/05/2015 15.08 15.08 14.99 15.04 195,175
06/04/2015 15.12 15.18 15.12 15.14 82,429
06/03/2015 15.13 15.14 15.07 15.12 68,628
*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?