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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2015 5.793 5.881 5.775 5.881 281,477 +0.07(+1.21%)
Aug 28, 2015 5.744 5.819 5.744 5.811 194,663 +0.03(+0.52%)
Aug 27, 2015 5.709 5.802 5.709 5.781 413,545 +0.09(+1.51%)
Aug 26, 2015 5.692 5.709 5.647 5.695 275,532 +0.01(+0.21%)
Aug 25, 2015 5.643 5.696 5.612 5.683 376,270 +0.07(+1.34%)
Aug 24, 2015 5.581 5.661 5.260 5.608 579,043 -0.12(-2.12%)
Aug 21, 2015 5.793 5.806 5.722 5.729 237,803 -0.08(-1.33%)
Aug 20, 2015 5.722 5.837 5.678 5.806 377,307 +0.03(+0.53%)
Aug 19, 2015 5.806 5.806 5.745 5.775 332,644 -0.03(-0.46%)
Aug 18, 2015 5.793 5.811 5.775 5.802 186,688 +0.02(+0.38%)
Aug 17, 2015 5.819 5.819 5.744 5.780 354,014 -0.04(-0.61%)
Aug 14, 2015 5.797 5.841 5.797 5.815 309,474 -0.01(-0.15%)
Aug 13, 2015 5.863 5.863 5.789 5.824 465,985 -0.03(-0.45%)
Aug 12, 2015 5.872 5.894 5.819 5.850 452,335 -0.04(-0.67%)
Aug 11, 2015 5.877 5.908 5.850 5.890 289,320 -0.02(-0.28%)
Aug 10, 2015 5.981 5.994 5.863 5.906 769,869 -0.09(-1.53%)
Aug 07, 2015 6.011 6.016 5.985 5.998 129,293 -0.02(-0.29%)
Aug 06, 2015 5.994 6.016 5.981 6.016 165,121 -0.00(-0.07%)
Aug 05, 2015 6.055 6.090 6.013 6.020 280,526 -0.03(-0.51%)
Aug 04, 2015 6.011 6.073 6.007 6.051 252,863 +0.02(+0.36%)
Aug 03, 2015 6.011 6.038 5.968 6.029 262,102 +0.03(+0.58%)
Jul 31, 2015 5.998 6.033 5.990 5.994 153,102 +0.01(+0.19%)
Jul 30, 2015 5.968 6.003 5.955 5.982 164,442 +0.00(+0.03%)
Jul 29, 2015 6.020 6.020 5.972 5.981 240,205 -0.02(-0.36%)
Jul 28, 2015 5.933 6.013 5.906 6.003 303,587 +0.10(+1.64%)
Jul 27, 2015 5.985 5.985 5.893 5.906 465,335 -0.10(-1.61%)
Jul 24, 2015 6.090 6.108 5.950 6.003 323,406 -0.10(-1.58%)
Jul 23, 2015 6.086 6.116 6.051 6.099 263,863 +0.01(+0.22%)
Jul 22, 2015 6.125 6.134 6.081 6.086 251,722 -0.05(-0.78%)
Jul 21, 2015 6.077 6.138 6.059 6.134 249,601 +0.05(+0.79%)
Jul 20, 2015 6.178 6.204 6.077 6.086 375,150 -0.09(-1.49%)
Jul 17, 2015 6.243 6.243 6.178 6.178 209,951 -0.07(-1.12%)
Jul 16, 2015 6.217 6.256 6.217 6.247 240,351 +0.02(+0.35%)
Jul 15, 2015 6.199 6.226 6.199 6.226 154,348 +0.03(+0.42%)
Jul 14, 2015 6.217 6.234 6.191 6.199 289,801 -0.02(-0.35%)
Jul 13, 2015 6.208 6.239 6.195 6.221 265,105 +0.01(+0.14%)
Jul 10, 2015 6.217 6.226 6.156 6.213 355,038 +0.02(+0.28%)
Jul 09, 2015 6.195 6.213 6.182 6.195 192,048 +0.01(+0.16%)
Jul 08, 2015 6.172 6.214 6.129 6.185 497,601 -0.05(-0.77%)
Jul 07, 2015 6.220 6.233 6.176 6.233 259,397 +0.01(+0.21%)
Jul 06, 2015 6.224 6.229 6.203 6.220 255,040 +0.00(+0.07%)
Jul 02, 2015 6.185 6.216 6.216 6.216 294,875 +0.04(+0.63%)
Jul 01, 2015 6.176 6.176 6.137 6.176 326,774 +0.02(+0.28%)
Jun 30, 2015 6.003 6.159 5.997 6.159 414,851 +0.16(+2.75%)
Jun 29, 2015 6.072 6.094 5.981 5.994 708,700 -0.12(-1.99%)
Jun 26, 2015 6.224 6.233 6.107 6.116 340,448 -0.12(-1.88%)
Jun 25, 2015 6.268 6.272 6.233 6.233 165,093 -0.02(-0.35%)
Jun 24, 2015 6.207 6.258 6.207 6.255 209,543 +0.04(+0.61%)
Jun 23, 2015 6.211 6.255 6.181 6.217 542,551 -0.02(-0.33%)
Jun 22, 2015 6.250 6.276 6.233 6.237 686,196 -0.02(-0.28%)
Jun 19, 2015 6.285 6.311 6.246 6.255 395,162 -0.04(-0.62%)
Jun 18, 2015 6.333 6.355 6.276 6.294 437,381 -0.05(-0.75%)
Jun 17, 2015 6.350 6.367 6.324 6.341 186,645 -0.03(-0.41%)
Jun 16, 2015 6.363 6.389 6.355 6.367 195,415 -0.01(-0.21%)
Jun 15, 2015 6.376 6.398 6.341 6.381 234,094 +0.01(+0.21%)
Jun 12, 2015 6.341 6.393 6.337 6.367 217,319 -0.00(-0.07%)
Jun 11, 2015 6.346 6.406 6.346 6.372 278,217 -0.01(-0.14%)
Jun 10, 2015 6.389 6.415 6.359 6.380 417,385 -0.04(-0.61%)
Jun 09, 2015 6.441 6.476 6.398 6.419 430,466 -0.03(-0.52%)
Jun 08, 2015 6.466 6.483 6.449 6.453 232,466 -0.02(-0.33%)
Jun 05, 2015 6.492 6.492 6.453 6.475 453,380 -0.04(-0.66%)
Jun 04, 2015 6.509 6.530 6.509 6.518 191,478 +0.01(+0.13%)
Jun 03, 2015 6.513 6.518 6.487 6.509 159,419 -0.01(-0.20%)
Jun 02, 2015 6.522 6.530 6.500 6.522 185,477 +0.01(+0.09%)
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.