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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 6.301 6.356 6.301 6.347 240,604 +0.05(+0.86%)
Nov 27, 2015 6.256 6.301 6.238 6.292 102,452 +0.07(+1.09%)
Nov 25, 2015 6.234 6.224 6.224 6.224 159,280 +0.02(+0.36%)
Nov 24, 2015 6.098 6.238 6.098 6.202 548,995 +0.12(+2.01%)
Nov 23, 2015 6.053 6.093 6.053 6.080 288,770 +0.04(+0.67%)
Nov 20, 2015 6.030 6.071 6.030 6.039 138,248 +0.01(+0.15%)
Nov 19, 2015 6.048 6.053 6.021 6.030 146,748 -0.02(-0.30%)
Nov 18, 2015 6.030 6.050 6.003 6.048 180,685 +0.03(+0.53%)
Nov 17, 2015 5.994 6.035 5.994 6.017 121,681 +0.02(+0.30%)
Nov 16, 2015 6.035 6.044 5.985 5.998 193,558 -0.04(-0.60%)
Nov 13, 2015 6.021 6.048 6.003 6.035 239,502 -0.00(-0.07%)
Nov 12, 2015 6.048 6.071 6.021 6.039 229,361 -0.02(-0.37%)
Nov 11, 2015 6.080 6.111 6.053 6.062 185,981 -0.00(-0.07%)
Nov 10, 2015 6.057 6.089 6.057 6.066 256,481 +0.00(+0.07%)
Nov 09, 2015 6.157 6.157 6.057 6.062 230,611 -0.07(-1.16%)
Nov 06, 2015 6.187 6.187 6.120 6.133 206,492 -0.06(-1.01%)
Nov 05, 2015 6.205 6.223 6.196 6.196 160,634 -0.03(-0.43%)
Nov 04, 2015 6.218 6.227 6.209 6.223 136,515 +0.00(+0.00%)
Nov 03, 2015 6.241 6.241 6.178 6.223 275,165 -0.03(-0.43%)
Nov 02, 2015 6.187 6.250 6.151 6.250 222,635 +0.08(+1.31%)
Oct 30, 2015 6.169 6.191 6.124 6.169 182,924 +0.00(+0.00%)
Oct 29, 2015 6.218 6.222 6.133 6.169 197,305 -0.04(-0.65%)
Oct 28, 2015 6.232 6.232 6.200 6.209 145,743 -0.02(-0.36%)
Oct 27, 2015 6.232 6.241 6.205 6.232 193,709 +0.00(+0.00%)
Oct 26, 2015 6.151 6.232 6.151 6.232 212,134 +0.04(+0.65%)
Oct 23, 2015 6.173 6.209 6.173 6.191 192,453 +0.02(+0.36%)
Oct 22, 2015 6.169 6.196 6.155 6.169 177,798 +0.02(+0.34%)
Oct 21, 2015 6.155 6.160 6.133 6.148 120,591 -0.01(-0.12%)
Oct 20, 2015 6.097 6.164 6.081 6.155 225,658 +0.08(+1.25%)
Oct 19, 2015 6.057 6.111 6.057 6.079 263,325 +0.01(+0.22%)
Oct 16, 2015 6.070 6.081 6.043 6.066 147,240 +0.02(+0.30%)
Oct 15, 2015 6.066 6.066 6.030 6.048 137,244 +0.00(+0.07%)
Oct 14, 2015 6.061 6.102 6.021 6.043 177,975 -0.04(-0.74%)
Oct 13, 2015 6.066 6.115 6.066 6.088 259,216 +0.02(+0.37%)
Oct 12, 2015 6.111 6.115 6.057 6.066 195,299 -0.02(-0.29%)
Oct 09, 2015 6.075 6.097 6.049 6.084 237,477 +0.03(+0.52%)
Oct 08, 2015 6.034 6.066 5.998 6.052 241,624 -0.00(-0.07%)
Oct 07, 2015 6.052 6.079 6.039 6.057 144,235 +0.02(+0.39%)
Oct 06, 2015 6.033 6.064 5.984 6.033 277,333 +0.02(+0.30%)
Oct 05, 2015 5.935 6.051 5.935 6.015 351,350 +0.08(+1.33%)
Oct 02, 2015 5.815 5.944 5.811 5.936 391,121 +0.10(+1.69%)
Oct 01, 2015 5.842 5.869 5.793 5.838 279,643 -0.00(-0.08%)
Sep 30, 2015 5.780 5.842 5.722 5.842 380,633 +0.08(+1.47%)
Sep 29, 2015 5.815 5.815 5.735 5.758 526,108 -0.04(-0.69%)
Sep 28, 2015 5.869 5.869 5.798 5.798 337,772 -0.06(-1.06%)
Sep 25, 2015 5.833 5.873 5.833 5.860 109,606 +0.00(+0.08%)
Sep 24, 2015 5.802 5.860 5.789 5.855 166,577 +0.03(+0.53%)
Sep 23, 2015 5.806 5.846 5.793 5.824 146,354 +0.00(+0.08%)
Sep 22, 2015 5.798 5.829 5.776 5.820 144,150 +0.00(+0.00%)
Sep 21, 2015 5.873 5.886 5.784 5.820 370,657 -0.07(-1.13%)
Sep 18, 2015 5.780 5.891 5.771 5.886 341,033 +0.07(+1.22%)
Sep 17, 2015 5.709 5.824 5.704 5.815 207,605 +0.11(+1.88%)
Sep 16, 2015 5.722 5.749 5.695 5.708 189,091 +0.00(+0.06%)
Sep 15, 2015 5.731 5.744 5.660 5.704 203,797 -0.01(-0.23%)
Sep 14, 2015 5.775 5.775 5.686 5.718 316,687 -0.04(-0.69%)
Sep 11, 2015 5.744 5.780 5.744 5.758 207,328 +0.01(+0.23%)
Sep 10, 2015 5.766 5.780 5.740 5.744 133,068 +0.00(+0.08%)
Sep 09, 2015 5.815 5.833 5.731 5.740 230,612 -0.06(-0.98%)
Sep 08, 2015 5.827 5.849 5.779 5.796 293,204 -0.02(-0.30%)
Sep 04, 2015 5.827 5.814 5.814 5.814 121,825 -0.04(-0.75%)
Sep 03, 2015 5.889 5.889 5.854 5.858 215,970 -0.03(-0.51%)
Sep 02, 2015 5.845 5.889 5.832 5.888 228,049 +0.03(+0.51%)
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.