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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.577 7.596 7.508 7.572 146,016 +0.03(+0.39%)
Sep 29, 2016 7.542 7.587 7.508 7.542 91,311 -0.02(-0.33%)
Sep 28, 2016 7.596 7.626 7.557 7.567 142,686 +0.00(+0.07%)
Sep 27, 2016 7.567 7.611 7.552 7.562 146,529 +0.00(+0.07%)
Sep 26, 2016 7.587 7.601 7.522 7.557 178,451 -0.08(-1.03%)
Sep 23, 2016 7.661 7.697 7.596 7.636 115,556 -0.04(-0.58%)
Sep 22, 2016 7.671 7.710 7.661 7.680 174,357 +0.03(+0.39%)
Sep 21, 2016 7.601 7.666 7.587 7.651 120,336 +0.10(+1.31%)
Sep 20, 2016 7.552 7.631 7.547 7.552 144,761 +0.00(+0.07%)
Sep 19, 2016 7.567 7.611 7.517 7.547 101,333 +0.00(+0.07%)
Sep 16, 2016 7.537 7.587 7.532 7.542 109,800 -0.03(-0.39%)
Sep 15, 2016 7.503 7.587 7.503 7.572 108,291 +0.05(+0.66%)
Sep 14, 2016 7.433 7.551 7.384 7.522 207,792 +0.11(+1.53%)
Sep 13, 2016 7.508 7.547 7.315 7.409 447,894 -0.14(-1.80%)
Sep 12, 2016 7.503 7.577 7.453 7.545 417,644 -0.05(-0.62%)
Sep 09, 2016 7.819 7.843 7.572 7.591 342,961 -0.24(-3.09%)
Sep 08, 2016 7.789 7.843 7.789 7.833 84,621 +0.04(+0.57%)
Sep 07, 2016 7.793 7.798 7.780 7.789 93,440 +0.01(+0.08%)
Sep 06, 2016 7.758 7.809 7.758 7.783 156,462 +0.01(+0.13%)
Sep 02, 2016 7.788 7.773 7.773 7.773 190,042 -0.01(-0.13%)
Sep 01, 2016 7.749 7.783 7.729 7.783 228,405 +0.03(+0.32%)
Aug 31, 2016 7.709 7.793 7.693 7.758 185,821 +0.04(+0.50%)
Aug 30, 2016 7.734 7.734 7.700 7.719 70,085 +0.00(+0.00%)
Aug 29, 2016 7.655 7.734 7.648 7.719 135,470 +0.08(+1.03%)
Aug 26, 2016 7.675 7.709 7.557 7.641 216,507 -0.01(-0.13%)
Aug 25, 2016 7.636 7.675 7.621 7.651 130,238 +0.03(+0.39%)
Aug 24, 2016 7.611 7.641 7.601 7.621 156,501 +0.03(+0.39%)
Aug 23, 2016 7.690 7.695 7.567 7.592 235,793 -0.07(-0.88%)
Aug 22, 2016 7.665 7.685 7.641 7.659 84,678 -0.03(-0.33%)
Aug 19, 2016 7.670 7.685 7.655 7.685 59,482 +0.01(+0.19%)
Aug 18, 2016 7.631 7.685 7.631 7.670 93,353 +0.03(+0.45%)
Aug 17, 2016 7.675 7.680 7.626 7.636 144,658 -0.04(-0.51%)
Aug 16, 2016 7.660 7.677 7.636 7.675 132,144 +0.03(+0.38%)
Aug 15, 2016 7.616 7.651 7.616 7.646 122,346 +0.03(+0.39%)
Aug 12, 2016 7.601 7.641 7.601 7.616 112,999 +0.01(+0.13%)
Aug 11, 2016 7.606 7.626 7.601 7.606 108,770 -0.01(-0.19%)
Aug 10, 2016 7.582 7.665 7.582 7.621 196,496 +0.04(+0.58%)
Aug 09, 2016 7.572 7.606 7.557 7.577 178,013 +0.01(+0.08%)
Aug 08, 2016 7.537 7.595 7.532 7.571 143,455 +0.01(+0.13%)
Aug 05, 2016 7.517 7.571 7.493 7.561 208,887 +0.05(+0.71%)
Aug 04, 2016 7.478 7.527 7.473 7.508 87,547 +0.00(+0.06%)
Aug 03, 2016 7.449 7.527 7.444 7.503 114,956 +0.04(+0.47%)
Aug 02, 2016 7.503 7.517 7.464 7.467 156,627 -0.08(-1.05%)
Aug 01, 2016 7.527 7.571 7.503 7.546 202,656 +0.03(+0.45%)
Jul 29, 2016 7.464 7.528 7.464 7.512 101,240 +0.04(+0.53%)
Jul 28, 2016 7.488 7.507 7.454 7.472 114,322 -0.04(-0.52%)
Jul 27, 2016 7.551 7.556 7.469 7.511 120,108 -0.01(-0.08%)
Jul 26, 2016 7.469 7.556 7.469 7.517 149,387 +0.02(+0.32%)
Jul 25, 2016 7.459 7.503 7.449 7.493 119,116 +0.01(+0.20%)
Jul 22, 2016 7.473 7.478 7.439 7.478 171,859 -0.01(-0.13%)
Jul 21, 2016 7.488 7.512 7.400 7.488 305,092 +0.02(+0.33%)
Jul 20, 2016 7.449 7.488 7.420 7.464 134,284 +0.03(+0.39%)
Jul 19, 2016 7.434 7.473 7.400 7.434 310,021 +0.00(+0.07%)
Jul 18, 2016 7.327 7.439 7.327 7.430 243,334 +0.10(+1.33%)
Jul 15, 2016 7.323 7.342 7.284 7.332 172,362 +0.05(+0.67%)
Jul 14, 2016 7.284 7.337 7.196 7.284 381,654 -0.01(-0.20%)
Jul 13, 2016 7.400 7.405 7.298 7.298 416,557 -0.10(-1.38%)
Jul 12, 2016 7.668 7.678 7.366 7.400 804,618 -0.23(-3.06%)
Jul 11, 2016 7.620 7.644 7.600 7.634 244,983 +0.05(+0.71%)
Jul 08, 2016 7.508 7.644 7.498 7.581 521,023 +0.08(+1.10%)
Jul 07, 2016 7.459 7.503 7.454 7.498 155,643 +0.03(+0.41%)
Jul 06, 2016 7.448 7.472 7.419 7.467 175,598 +0.01(+0.13%)
Jul 05, 2016 7.472 7.472 7.400 7.458 276,247 -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.