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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 30, 2016 7.683 7.683 7.683 0 +0.04(+0.54%)
Dec 29, 2016 7.631 7.694 7.611 7.642 308,887 +0.04(+0.55%)
Dec 28, 2016 7.595 7.626 7.590 7.600 183,430 -0.01(-0.14%)
Dec 27, 2016 7.626 7.631 7.569 7.611 187,510 +0.01(+0.14%)
Dec 23, 2016 7.600 7.600 7.600 0 -0.03(-0.41%)
Dec 22, 2016 7.569 7.631 7.522 7.631 225,793 +0.09(+1.17%)
Dec 21, 2016 7.583 7.583 7.487 7.543 301,021 -0.02(-0.27%)
Dec 20, 2016 7.503 7.568 7.497 7.563 326,010 +0.07(+0.88%)
Dec 19, 2016 7.477 7.519 7.452 7.497 326,859 +0.05(+0.61%)
Dec 16, 2016 7.477 7.492 7.401 7.452 320,211 +0.04(+0.55%)
Dec 15, 2016 7.427 7.472 7.401 7.412 212,477 -0.02(-0.27%)
Dec 14, 2016 7.422 7.466 7.417 7.432 206,288 -0.04(-0.47%)
Dec 13, 2016 7.467 7.482 7.427 7.467 199,527 -0.01(-0.14%)
Dec 12, 2016 7.452 7.497 7.452 7.477 146,211 +0.02(+0.20%)
Dec 09, 2016 7.503 7.518 7.427 7.462 205,744 -0.01(-0.14%)
Dec 08, 2016 7.432 7.523 7.412 7.472 304,546 +0.01(+0.15%)
Dec 07, 2016 7.416 7.476 7.416 7.461 211,633 +0.04(+0.47%)
Dec 06, 2016 7.391 7.426 7.371 7.426 207,768 +0.01(+0.07%)
Dec 05, 2016 7.441 7.471 7.403 7.421 151,699 -0.04(-0.54%)
Dec 02, 2016 7.376 7.471 7.351 7.461 350,696 +0.05(+0.68%)
Dec 01, 2016 7.421 7.436 7.361 7.411 337,756 -0.04(-0.47%)
Nov 30, 2016 7.366 7.451 7.325 7.446 216,773 +0.06(+0.75%)
Nov 29, 2016 7.351 7.401 7.349 7.391 148,350 +0.01(+0.07%)
Nov 28, 2016 7.376 7.406 7.330 7.386 310,353 +0.04(+0.55%)
Nov 25, 2016 7.315 7.361 7.290 7.346 105,522 +0.06(+0.76%)
Nov 23, 2016 7.290 7.290 7.290 0 -0.03(-0.34%)
Nov 22, 2016 7.285 7.356 7.245 7.315 186,847 +0.02(+0.27%)
Nov 21, 2016 7.215 7.315 7.210 7.295 161,340 +0.09(+1.25%)
Nov 18, 2016 7.195 7.255 7.180 7.205 260,066 +0.04(+0.56%)
Nov 17, 2016 7.195 7.245 7.140 7.165 258,791 -0.02(-0.28%)
Nov 16, 2016 7.015 7.215 7.015 7.185 283,847 +0.11(+1.56%)
Nov 15, 2016 6.759 7.170 6.689 7.075 726,584 +0.28(+4.13%)
Nov 14, 2016 7.020 7.020 6.338 6.794 1,610,769 -0.27(-3.76%)
Nov 11, 2016 7.170 7.187 7.005 7.060 540,531 -0.17(-2.29%)
Nov 10, 2016 7.381 7.396 7.190 7.225 505,884 -0.18(-2.44%)
Nov 09, 2016 7.325 7.436 7.320 7.406 263,331 -0.06(-0.79%)
Nov 08, 2016 7.450 7.480 7.435 7.465 128,191 +0.04(+0.54%)
Nov 07, 2016 7.475 7.509 7.400 7.425 348,919 -0.01(-0.13%)
Nov 04, 2016 7.450 7.499 7.420 7.435 186,074 -0.02(-0.27%)
Nov 03, 2016 7.440 7.468 7.410 7.455 239,303 -0.01(-0.20%)
Nov 02, 2016 7.370 7.488 7.295 7.470 545,473 +0.07(+0.94%)
Nov 01, 2016 7.380 7.420 7.365 7.400 263,210 +0.02(+0.34%)
Oct 31, 2016 7.365 7.385 7.308 7.375 206,583 +0.01(+0.20%)
Oct 28, 2016 7.335 7.385 7.241 7.360 352,506 +0.00(+0.00%)
Oct 27, 2016 7.445 7.445 7.350 7.360 192,281 -0.05(-0.74%)
Oct 26, 2016 7.470 7.470 7.380 7.415 274,741 -0.07(-0.93%)
Oct 25, 2016 7.509 7.540 7.440 7.484 159,022 -0.01(-0.20%)
Oct 24, 2016 7.549 7.554 7.489 7.499 154,029 -0.04(-0.59%)
Oct 21, 2016 7.534 7.564 7.490 7.544 110,381 +0.00(+0.07%)
Oct 20, 2016 7.440 7.539 7.435 7.539 124,415 +0.09(+1.27%)
Oct 19, 2016 7.340 7.480 7.340 7.445 228,185 +0.08(+1.07%)
Oct 18, 2016 7.350 7.375 7.201 7.366 327,096 +0.03(+0.35%)
Oct 17, 2016 7.415 7.425 7.315 7.340 178,912 -0.09(-1.27%)
Oct 14, 2016 7.455 7.480 7.420 7.435 174,202 +0.00(+0.00%)
Oct 13, 2016 7.415 7.480 7.390 7.435 288,058 +0.04(+0.61%)
Oct 12, 2016 7.430 7.444 7.330 7.390 351,250 -0.06(-0.87%)
Oct 11, 2016 7.564 7.574 7.420 7.455 211,966 -0.13(-1.69%)
Oct 10, 2016 7.504 7.583 7.486 7.583 174,093 +0.12(+1.66%)
Oct 07, 2016 7.464 7.479 7.430 7.459 149,014 -0.01(-0.20%)
Oct 06, 2016 7.489 7.516 7.459 7.474 150,927 -0.04(-0.53%)
Oct 05, 2016 7.524 7.528 7.459 7.514 296,320 +0.01(+0.16%)
Oct 04, 2016 7.543 7.553 7.469 7.502 218,270 -0.10(-1.30%)
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.