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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 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%)
Jul 01, 2016 7.369 7.431 7.431 7.431 306,386 +0.07(+0.98%)
Jun 30, 2016 7.364 7.379 7.297 7.359 205,454 +0.02(+0.33%)
Jun 29, 2016 7.326 7.388 7.273 7.336 163,710 +0.07(+0.92%)
Jun 28, 2016 7.278 7.312 7.235 7.268 255,586 +0.08(+1.13%)
Jun 27, 2016 7.225 7.240 7.152 7.187 276,720 -0.07(-0.92%)
Jun 24, 2016 7.134 7.292 6.947 7.254 316,584 -0.06(-0.79%)
Jun 23, 2016 7.302 7.322 7.283 7.312 212,216 +0.01(+0.13%)
Jun 22, 2016 7.268 7.307 7.268 7.302 157,154 +0.01(+0.13%)
Jun 21, 2016 7.297 7.316 7.240 7.292 193,178 +0.02(+0.33%)
Jun 20, 2016 7.273 7.297 7.240 7.268 240,859 +0.02(+0.26%)
Jun 17, 2016 7.216 7.254 7.187 7.249 254,691 +0.07(+0.93%)
Jun 16, 2016 7.192 7.216 7.101 7.182 170,345 -0.01(-0.20%)
Jun 15, 2016 7.125 7.206 7.125 7.197 247,417 +0.09(+1.21%)
Jun 14, 2016 7.082 7.182 7.067 7.110 378,285 +0.00(+0.00%)
Jun 13, 2016 7.216 7.225 7.110 7.110 290,902 -0.11(-1.53%)
Jun 10, 2016 7.192 7.235 7.164 7.221 176,940 +0.02(+0.27%)
Jun 09, 2016 7.197 7.206 7.168 7.201 125,612 +0.01(+0.08%)
Jun 08, 2016 7.167 7.205 7.148 7.195 191,073 +0.05(+0.67%)
Jun 07, 2016 7.153 7.181 7.110 7.148 196,183 -0.00(-0.07%)
Jun 06, 2016 7.143 7.167 7.134 7.153 196,660 +0.02(+0.27%)
Jun 03, 2016 7.062 7.134 7.062 7.134 220,316 +0.05(+0.74%)
Jun 02, 2016 7.029 7.110 6.967 7.081 257,745 +0.02(+0.27%)
Jun 01, 2016 7.062 7.081 7.046 7.062 261,248 +0.01(+0.20%)
May 31, 2016 7.105 7.119 7.038 7.048 256,451 +0.01(+0.14%)
May 27, 2016 6.953 7.038 7.038 7.038 237,188 +0.09(+1.23%)
May 26, 2016 6.981 6.986 6.943 6.953 178,221 +0.00(+0.00%)
May 25, 2016 6.910 6.972 6.891 6.953 188,096 +0.04(+0.62%)
May 24, 2016 6.877 6.910 6.839 6.910 97,039 +0.08(+1.11%)
May 23, 2016 6.791 6.882 6.791 6.834 192,673 +0.06(+0.84%)
May 20, 2016 6.772 6.805 6.715 6.777 279,092 +0.03(+0.49%)
May 19, 2016 6.810 6.816 6.653 6.744 379,666 -0.11(-1.60%)
May 18, 2016 6.910 6.958 6.801 6.853 274,459 -0.08(-1.17%)
May 17, 2016 6.915 6.991 6.915 6.934 239,308 -0.01(-0.14%)
May 16, 2016 6.910 6.954 6.901 6.943 180,389 +0.03(+0.48%)
May 13, 2016 6.896 6.915 6.896 6.910 120,594 +0.01(+0.21%)
May 12, 2016 6.962 6.962 6.896 6.896 161,917 -0.04(-0.55%)
May 11, 2016 6.958 6.958 6.905 6.934 182,820 -0.02(-0.27%)
May 10, 2016 6.848 6.972 6.848 6.953 202,573 +0.11(+1.62%)
May 09, 2016 6.795 6.871 6.790 6.842 236,383 +0.03(+0.42%)
May 06, 2016 6.795 6.814 6.767 6.814 215,806 +0.01(+0.14%)
May 05, 2016 6.762 6.809 6.757 6.805 178,470 +0.06(+0.91%)
May 04, 2016 6.781 6.809 6.738 6.743 303,296 -0.03(-0.42%)
May 03, 2016 6.800 6.823 6.753 6.771 275,508 -0.03(-0.42%)
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.