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 (%)
Jul 31, 2015 5.997 6.032 5.989 5.993 153,125 +0.01(+0.19%)
Jul 30, 2015 5.967 6.002 5.954 5.982 164,467 +0.00(+0.03%)
Jul 29, 2015 6.019 6.019 5.971 5.980 240,242 -0.02(-0.36%)
Jul 28, 2015 5.932 6.012 5.906 6.002 303,634 +0.10(+1.64%)
Jul 27, 2015 5.984 5.984 5.892 5.905 465,407 -0.10(-1.61%)
Jul 24, 2015 6.089 6.107 5.949 6.002 323,456 -0.10(-1.58%)
Jul 23, 2015 6.085 6.115 6.050 6.098 263,904 +0.01(+0.22%)
Jul 22, 2015 6.124 6.133 6.080 6.085 251,761 -0.05(-0.78%)
Jul 21, 2015 6.076 6.137 6.059 6.133 249,640 +0.05(+0.79%)
Jul 20, 2015 6.177 6.203 6.076 6.085 375,208 -0.09(-1.49%)
Jul 17, 2015 6.242 6.242 6.177 6.177 209,983 -0.07(-1.12%)
Jul 16, 2015 6.216 6.255 6.216 6.247 240,389 +0.02(+0.35%)
Jul 15, 2015 6.198 6.225 6.198 6.225 154,372 +0.03(+0.42%)
Jul 14, 2015 6.216 6.233 6.190 6.198 289,846 -0.02(-0.35%)
Jul 13, 2015 6.207 6.238 6.194 6.220 265,146 +0.01(+0.14%)
Jul 10, 2015 6.216 6.225 6.155 6.212 355,093 +0.02(+0.28%)
Jul 09, 2015 6.194 6.212 6.181 6.194 192,077 +0.01(+0.16%)
Jul 08, 2015 6.171 6.213 6.128 6.184 497,677 -0.05(-0.77%)
Jul 07, 2015 6.219 6.232 6.176 6.232 259,437 +0.01(+0.21%)
Jul 06, 2015 6.223 6.228 6.202 6.219 255,079 +0.00(+0.07%)
Jul 02, 2015 6.184 6.215 6.215 6.215 294,920 +0.04(+0.63%)
Jul 01, 2015 6.176 6.176 6.137 6.176 326,824 +0.02(+0.28%)
Jun 30, 2015 6.002 6.158 5.996 6.158 414,915 +0.16(+2.75%)
Jun 29, 2015 6.071 6.093 5.980 5.993 708,810 -0.12(-1.99%)
Jun 26, 2015 6.223 6.232 6.106 6.115 340,500 -0.12(-1.88%)
Jun 25, 2015 6.267 6.271 6.232 6.232 165,118 -0.02(-0.35%)
Jun 24, 2015 6.206 6.257 6.206 6.254 209,575 +0.04(+0.61%)
Jun 23, 2015 6.210 6.254 6.180 6.216 542,635 -0.02(-0.33%)
Jun 22, 2015 6.249 6.275 6.232 6.236 686,302 -0.02(-0.28%)
Jun 19, 2015 6.284 6.310 6.245 6.254 395,223 -0.04(-0.62%)
Jun 18, 2015 6.332 6.354 6.275 6.293 437,448 -0.05(-0.75%)
Jun 17, 2015 6.349 6.366 6.323 6.340 186,673 -0.03(-0.41%)
Jun 16, 2015 6.362 6.388 6.354 6.366 195,445 -0.01(-0.21%)
Jun 15, 2015 6.375 6.397 6.340 6.380 234,130 +0.01(+0.21%)
Jun 12, 2015 6.340 6.392 6.336 6.366 217,353 -0.00(-0.07%)
Jun 11, 2015 6.345 6.405 6.345 6.371 278,260 -0.01(-0.14%)
Jun 10, 2015 6.388 6.414 6.358 6.379 417,449 -0.04(-0.61%)
Jun 09, 2015 6.440 6.475 6.397 6.418 430,533 -0.03(-0.52%)
Jun 08, 2015 6.465 6.482 6.448 6.452 232,502 -0.02(-0.33%)
Jun 05, 2015 6.491 6.491 6.452 6.474 453,450 -0.04(-0.66%)
Jun 04, 2015 6.508 6.529 6.508 6.517 191,507 +0.01(+0.13%)
Jun 03, 2015 6.512 6.517 6.486 6.508 159,443 -0.01(-0.20%)
Jun 02, 2015 6.521 6.529 6.498 6.521 185,506 +0.01(+0.09%)
Jun 01, 2015 6.508 6.534 6.499 6.515 214,245 +0.02(+0.38%)
May 29, 2015 6.474 6.521 6.474 6.491 180,149 +0.00(+0.07%)
May 28, 2015 6.495 6.499 6.465 6.486 427,643 -0.01(-0.13%)
May 27, 2015 6.504 6.517 6.491 6.495 300,175 -0.01(-0.13%)
May 26, 2015 6.456 6.504 6.452 6.504 333,152 +0.06(+0.87%)
May 22, 2015 6.456 6.448 6.448 6.448 178,894 -0.01(-0.18%)
May 21, 2015 6.461 6.491 6.456 6.459 263,218 -0.01(-0.22%)
May 20, 2015 6.443 6.504 6.443 6.474 354,777 +0.02(+0.33%)
May 19, 2015 6.452 6.504 6.449 6.452 527,931 -0.01(-0.20%)
May 18, 2015 6.482 6.493 6.456 6.465 340,986 -0.02(-0.33%)
May 15, 2015 6.495 6.508 6.482 6.486 201,123 -0.01(-0.13%)
May 14, 2015 6.486 6.517 6.486 6.495 248,382 +0.00(+0.07%)
May 13, 2015 6.482 6.534 6.482 6.491 168,427 +0.01(+0.13%)
May 12, 2015 6.469 6.564 6.469 6.482 412,288 -0.01(-0.13%)
May 11, 2015 6.547 6.564 6.482 6.491 199,344 -0.06(-0.85%)
May 08, 2015 6.560 6.581 6.521 6.547 220,284 -0.01(-0.13%)
May 07, 2015 6.577 6.607 6.534 6.555 254,522 -0.05(-0.70%)
May 06, 2015 6.636 6.683 6.572 6.602 245,251 -0.04(-0.58%)
May 05, 2015 6.670 6.683 6.623 6.640 182,558 -0.04(-0.64%)
May 04, 2015 6.678 6.717 6.678 6.683 163,590 -0.03(-0.38%)
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.