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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 7.300 7.320 7.244 7.310 208,422 +0.01(+0.20%)
Oct 28, 2016 7.270 7.320 7.177 7.295 355,644 +0.00(+0.00%)
Oct 27, 2016 7.379 7.379 7.285 7.295 193,993 -0.05(-0.74%)
Oct 26, 2016 7.404 7.404 7.315 7.349 277,187 -0.07(-0.93%)
Oct 25, 2016 7.443 7.474 7.374 7.418 160,438 -0.01(-0.20%)
Oct 24, 2016 7.483 7.487 7.423 7.433 155,400 -0.04(-0.59%)
Oct 21, 2016 7.468 7.497 7.424 7.478 111,363 +0.00(+0.07%)
Oct 20, 2016 7.374 7.473 7.369 7.473 125,523 +0.09(+1.27%)
Oct 19, 2016 7.275 7.414 7.275 7.379 230,216 +0.08(+1.07%)
Oct 18, 2016 7.285 7.310 7.137 7.301 330,008 +0.03(+0.35%)
Oct 17, 2016 7.349 7.359 7.251 7.275 180,505 -0.09(-1.27%)
Oct 14, 2016 7.389 7.414 7.354 7.369 175,753 +0.00(+0.00%)
Oct 13, 2016 7.349 7.414 7.325 7.369 290,622 +0.04(+0.61%)
Oct 12, 2016 7.364 7.378 7.266 7.325 354,377 -0.06(-0.87%)
Oct 11, 2016 7.497 7.507 7.354 7.389 213,853 -0.13(-1.69%)
Oct 10, 2016 7.438 7.516 7.420 7.516 175,643 +0.12(+1.66%)
Oct 07, 2016 7.398 7.413 7.364 7.393 150,341 -0.01(-0.20%)
Oct 06, 2016 7.423 7.450 7.393 7.408 152,271 -0.04(-0.53%)
Oct 05, 2016 7.457 7.462 7.393 7.447 298,958 +0.01(+0.16%)
Oct 04, 2016 7.477 7.486 7.403 7.436 220,213 -0.10(-1.30%)
Oct 03, 2016 7.521 7.540 7.496 7.534 273,461 +0.03(+0.37%)
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%)
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.