Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2017 8.179 8.221 8.164 8.190 198,564 +0.04(+0.45%)
Jan 30, 2017 8.184 8.184 8.137 8.153 158,790 -0.01(-0.13%)
Jan 27, 2017 8.169 8.195 8.153 8.164 156,441 +0.00(+0.06%)
Jan 26, 2017 8.127 8.184 8.120 8.159 192,581 +0.05(+0.65%)
Jan 25, 2017 8.116 8.190 8.106 8.106 178,921 -0.01(-0.13%)
Jan 24, 2017 8.095 8.116 8.080 8.116 126,459 +0.06(+0.71%)
Jan 23, 2017 8.027 8.080 8.012 8.059 146,415 +0.07(+0.85%)
Jan 20, 2017 8.043 8.043 7.944 7.991 330,747 -0.02(-0.20%)
Jan 19, 2017 8.064 8.064 7.985 8.006 150,985 -0.04(-0.52%)
Jan 18, 2017 8.012 8.064 7.991 8.048 222,873 +0.06(+0.79%)
Jan 17, 2017 7.970 8.012 7.959 7.985 157,480 +0.02(+0.20%)
Jan 13, 2017 7.970 7.970 7.970 0 +0.06(+0.79%)
Jan 12, 2017 7.959 7.959 7.870 7.907 199,397 -0.04(-0.46%)
Jan 11, 2017 7.891 7.944 7.865 7.944 185,345 +0.04(+0.55%)
Jan 10, 2017 7.885 7.926 7.869 7.900 218,301 +0.04(+0.53%)
Jan 09, 2017 7.885 7.890 7.817 7.859 244,894 +0.00(+0.00%)
Jan 06, 2017 7.770 7.890 7.770 7.859 338,496 +0.11(+1.48%)
Jan 05, 2017 7.812 7.812 7.744 7.744 212,312 -0.01(-0.13%)
Jan 04, 2017 7.724 7.802 7.724 7.755 247,018 +0.01(+0.13%)
Jan 03, 2017 7.703 7.859 7.703 7.744 416,770 +0.06(+0.81%)
Dec 30, 2016 7.682 7.682 7.682 0 +0.04(+0.54%)
Dec 29, 2016 7.630 7.692 7.609 7.641 308,935 +0.04(+0.55%)
Dec 28, 2016 7.594 7.625 7.589 7.599 183,458 -0.01(-0.14%)
Dec 27, 2016 7.625 7.630 7.568 7.609 187,539 +0.01(+0.14%)
Dec 23, 2016 7.599 7.599 7.599 0 -0.03(-0.41%)
Dec 22, 2016 7.568 7.630 7.521 7.630 225,827 +0.09(+1.17%)
Dec 21, 2016 7.582 7.582 7.486 7.542 301,068 -0.02(-0.27%)
Dec 20, 2016 7.501 7.567 7.496 7.562 326,061 +0.07(+0.88%)
Dec 19, 2016 7.476 7.518 7.451 7.496 326,910 +0.05(+0.61%)
Dec 16, 2016 7.476 7.491 7.400 7.451 320,260 +0.04(+0.55%)
Dec 15, 2016 7.426 7.471 7.400 7.410 212,510 -0.02(-0.27%)
Dec 14, 2016 7.421 7.465 7.415 7.431 206,320 -0.04(-0.47%)
Dec 13, 2016 7.466 7.481 7.426 7.466 199,558 -0.01(-0.14%)
Dec 12, 2016 7.451 7.496 7.451 7.476 146,234 +0.02(+0.20%)
Dec 09, 2016 7.501 7.516 7.426 7.461 205,776 -0.01(-0.14%)
Dec 08, 2016 7.431 7.522 7.411 7.471 304,593 +0.01(+0.15%)
Dec 07, 2016 7.415 7.475 7.415 7.460 211,666 +0.04(+0.47%)
Dec 06, 2016 7.389 7.425 7.369 7.425 207,800 +0.01(+0.07%)
Dec 05, 2016 7.440 7.470 7.401 7.420 151,722 -0.04(-0.54%)
Dec 02, 2016 7.374 7.470 7.349 7.460 350,750 +0.05(+0.68%)
Dec 01, 2016 7.420 7.434 7.359 7.410 337,808 -0.04(-0.47%)
Nov 30, 2016 7.364 7.450 7.324 7.445 216,806 +0.06(+0.75%)
Nov 29, 2016 7.349 7.400 7.348 7.389 148,373 +0.01(+0.07%)
Nov 28, 2016 7.374 7.405 7.329 7.384 310,401 +0.04(+0.55%)
Nov 25, 2016 7.314 7.359 7.289 7.344 105,538 +0.06(+0.76%)
Nov 23, 2016 7.289 7.289 7.289 0 -0.03(-0.34%)
Nov 22, 2016 7.284 7.354 7.244 7.314 186,875 +0.02(+0.28%)
Nov 21, 2016 7.214 7.314 7.209 7.294 161,365 +0.09(+1.25%)
Nov 18, 2016 7.194 7.254 7.179 7.204 260,106 +0.04(+0.56%)
Nov 17, 2016 7.194 7.244 7.139 7.164 258,831 -0.02(-0.28%)
Nov 16, 2016 7.013 7.214 7.013 7.184 283,891 +0.11(+1.56%)
Nov 15, 2016 6.758 7.169 6.688 7.074 726,696 +0.28(+4.13%)
Nov 14, 2016 7.019 7.019 6.337 6.793 1,611,019 -0.27(-3.76%)
Nov 11, 2016 7.169 7.185 7.003 7.059 540,614 -0.17(-2.29%)
Nov 10, 2016 7.379 7.394 7.189 7.224 505,962 -0.18(-2.44%)
Nov 09, 2016 7.324 7.435 7.319 7.405 263,371 -0.06(-0.79%)
Nov 08, 2016 7.449 7.478 7.434 7.463 128,211 +0.04(+0.54%)
Nov 07, 2016 7.473 7.508 7.399 7.424 348,973 -0.01(-0.13%)
Nov 04, 2016 7.449 7.498 7.419 7.434 186,103 -0.02(-0.27%)
Nov 03, 2016 7.439 7.467 7.409 7.453 239,340 -0.01(-0.20%)
Nov 02, 2016 7.369 7.487 7.294 7.468 545,557 +0.07(+0.94%)
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.