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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.10 +0.18 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 7.511 7.530 7.442 7.506 147,293 +0.03(+0.39%)
Sep 29, 2016 7.477 7.521 7.442 7.477 92,109 -0.02(-0.33%)
Sep 28, 2016 7.531 7.560 7.491 7.501 143,934 +0.00(+0.07%)
Sep 27, 2016 7.501 7.545 7.486 7.496 147,810 +0.00(+0.07%)
Sep 26, 2016 7.521 7.535 7.457 7.491 180,012 -0.08(-1.03%)
Sep 23, 2016 7.594 7.630 7.531 7.570 116,566 -0.04(-0.58%)
Sep 22, 2016 7.604 7.643 7.594 7.614 175,882 +0.03(+0.39%)
Sep 21, 2016 7.535 7.599 7.521 7.584 121,388 +0.10(+1.31%)
Sep 20, 2016 7.486 7.565 7.482 7.486 146,027 +0.00(+0.07%)
Sep 19, 2016 7.501 7.545 7.452 7.482 102,219 +0.00(+0.07%)
Sep 16, 2016 7.472 7.521 7.467 7.477 110,760 -0.03(-0.39%)
Sep 15, 2016 7.438 7.521 7.438 7.506 109,238 +0.05(+0.66%)
Sep 14, 2016 7.369 7.486 7.320 7.457 209,609 +0.11(+1.53%)
Sep 13, 2016 7.442 7.482 7.251 7.345 451,811 -0.13(-1.80%)
Sep 12, 2016 7.438 7.511 7.389 7.479 421,297 -0.05(-0.62%)
Sep 09, 2016 7.751 7.775 7.506 7.526 345,961 -0.24(-3.09%)
Sep 08, 2016 7.722 7.775 7.722 7.766 85,361 +0.04(+0.57%)
Sep 07, 2016 7.725 7.730 7.713 7.722 94,258 +0.01(+0.08%)
Sep 06, 2016 7.691 7.742 7.691 7.715 157,831 +0.01(+0.13%)
Sep 02, 2016 7.720 7.706 7.706 7.706 191,704 -0.01(-0.13%)
Sep 01, 2016 7.681 7.715 7.662 7.715 230,403 +0.02(+0.32%)
Aug 31, 2016 7.643 7.725 7.626 7.691 187,446 +0.04(+0.50%)
Aug 30, 2016 7.667 7.667 7.633 7.652 70,698 +0.00(+0.00%)
Aug 29, 2016 7.589 7.667 7.581 7.652 136,655 +0.08(+1.03%)
Aug 26, 2016 7.608 7.643 7.492 7.574 218,401 -0.01(-0.13%)
Aug 25, 2016 7.570 7.608 7.555 7.584 131,377 +0.03(+0.39%)
Aug 24, 2016 7.545 7.574 7.536 7.555 157,870 +0.03(+0.39%)
Aug 23, 2016 7.623 7.628 7.502 7.526 237,855 -0.07(-0.88%)
Aug 22, 2016 7.599 7.618 7.574 7.593 85,419 -0.03(-0.33%)
Aug 19, 2016 7.604 7.618 7.589 7.618 60,002 +0.01(+0.19%)
Aug 18, 2016 7.565 7.618 7.565 7.604 94,169 +0.03(+0.45%)
Aug 17, 2016 7.608 7.613 7.560 7.570 145,923 -0.04(-0.51%)
Aug 16, 2016 7.594 7.611 7.569 7.608 133,300 +0.03(+0.38%)
Aug 15, 2016 7.550 7.584 7.550 7.579 123,416 +0.03(+0.39%)
Aug 12, 2016 7.536 7.574 7.536 7.550 113,988 +0.01(+0.13%)
Aug 11, 2016 7.540 7.560 7.536 7.540 109,722 -0.01(-0.19%)
Aug 10, 2016 7.516 7.599 7.516 7.555 198,214 +0.04(+0.58%)
Aug 09, 2016 7.506 7.540 7.492 7.511 179,570 +0.01(+0.08%)
Aug 08, 2016 7.471 7.529 7.467 7.505 144,710 +0.01(+0.13%)
Aug 05, 2016 7.452 7.505 7.428 7.496 210,714 +0.05(+0.71%)
Aug 04, 2016 7.413 7.462 7.409 7.442 88,312 +0.00(+0.06%)
Aug 03, 2016 7.385 7.462 7.380 7.438 115,962 +0.03(+0.47%)
Aug 02, 2016 7.438 7.452 7.399 7.403 157,997 -0.08(-1.05%)
Aug 01, 2016 7.462 7.505 7.438 7.481 204,428 +0.03(+0.45%)
Jul 29, 2016 7.399 7.463 7.399 7.447 102,126 +0.04(+0.53%)
Jul 28, 2016 7.423 7.442 7.389 7.408 115,322 -0.04(-0.52%)
Jul 27, 2016 7.486 7.491 7.404 7.446 121,158 -0.01(-0.08%)
Jul 26, 2016 7.404 7.491 7.404 7.452 150,693 +0.02(+0.32%)
Jul 25, 2016 7.394 7.438 7.385 7.428 120,158 +0.01(+0.20%)
Jul 22, 2016 7.409 7.413 7.375 7.413 173,362 -0.01(-0.13%)
Jul 21, 2016 7.423 7.447 7.336 7.423 307,760 +0.02(+0.33%)
Jul 20, 2016 7.385 7.423 7.356 7.399 135,459 +0.03(+0.39%)
Jul 19, 2016 7.370 7.409 7.336 7.370 312,733 +0.00(+0.07%)
Jul 18, 2016 7.264 7.375 7.264 7.365 245,462 +0.10(+1.33%)
Jul 15, 2016 7.259 7.278 7.220 7.269 173,870 +0.05(+0.67%)
Jul 14, 2016 7.220 7.273 7.134 7.220 384,993 -0.01(-0.20%)
Jul 13, 2016 7.336 7.341 7.235 7.235 420,200 -0.10(-1.38%)
Jul 12, 2016 7.602 7.611 7.302 7.336 811,656 -0.23(-3.06%)
Jul 11, 2016 7.553 7.578 7.534 7.568 247,126 +0.05(+0.71%)
Jul 08, 2016 7.442 7.578 7.433 7.515 525,580 +0.08(+1.10%)
Jul 07, 2016 7.394 7.438 7.389 7.433 157,004 +0.03(+0.41%)
Jul 06, 2016 7.383 7.407 7.355 7.403 177,134 +0.01(+0.13%)
Jul 05, 2016 7.407 7.407 7.336 7.393 278,663 -0.04(-0.52%)
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.