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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.01 (+0.12%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 10, 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 (%)
Apr 28, 2017 8.686 8.745 8.672 8.733 161,387 +0.07(+0.80%)
Apr 27, 2017 8.649 8.696 8.649 8.665 104,231 +0.01(+0.06%)
Apr 26, 2017 8.670 8.691 8.643 8.659 132,637 -0.01(-0.12%)
Apr 25, 2017 8.654 8.686 8.643 8.670 213,305 +0.04(+0.43%)
Apr 24, 2017 8.649 8.665 8.611 8.633 211,645 +0.02(+0.18%)
Apr 21, 2017 8.611 8.654 8.590 8.617 143,326 +0.02(+0.25%)
Apr 20, 2017 8.585 8.611 8.527 8.596 220,356 +0.02(+0.25%)
Apr 19, 2017 8.601 8.611 8.574 8.574 190,822 -0.01(-0.06%)
Apr 18, 2017 8.601 8.601 8.558 8.580 136,136 -0.02(-0.19%)
Apr 17, 2017 8.606 8.617 8.569 8.596 191,071 +0.02(+0.19%)
Apr 13, 2017 8.590 8.606 8.565 8.580 167,669 +0.02(+0.25%)
Apr 12, 2017 8.606 8.622 8.537 8.558 179,339 -0.06(-0.74%)
Apr 11, 2017 8.574 8.627 8.548 8.622 230,198 +0.09(+1.01%)
Apr 10, 2017 8.525 8.557 8.504 8.536 209,205 +0.03(+0.31%)
Apr 07, 2017 8.478 8.520 8.478 8.510 227,443 +0.02(+0.19%)
Apr 06, 2017 8.483 8.525 8.478 8.494 477,248 +0.02(+0.25%)
Apr 05, 2017 8.467 8.499 8.457 8.473 233,752 +0.01(+0.06%)
Apr 04, 2017 8.425 8.494 8.425 8.467 189,669 +0.04(+0.50%)
Apr 03, 2017 8.394 8.457 8.388 8.425 361,982 +0.02(+0.19%)
Mar 31, 2017 8.399 8.425 8.367 8.410 156,852 +0.02(+0.25%)
Mar 30, 2017 8.367 8.404 8.346 8.388 120,922 +0.03(+0.31%)
Mar 29, 2017 8.331 8.384 8.331 8.362 92,443 +0.04(+0.44%)
Mar 28, 2017 8.278 8.357 8.278 8.325 142,437 +0.05(+0.64%)
Mar 27, 2017 8.315 8.319 8.267 8.273 146,897 -0.05(-0.57%)
Mar 24, 2017 8.288 8.373 8.273 8.320 141,121 +0.02(+0.19%)
Mar 23, 2017 8.230 8.320 8.230 8.304 174,944 +0.06(+0.70%)
Mar 22, 2017 8.267 8.284 8.236 8.246 168,332 -0.02(-0.25%)
Mar 21, 2017 8.341 8.352 8.252 8.267 144,224 -0.06(-0.76%)
Mar 20, 2017 8.288 8.331 8.278 8.331 161,150 +0.08(+0.96%)
Mar 17, 2017 8.215 8.320 8.209 8.252 245,389 +0.03(+0.32%)
Mar 16, 2017 8.167 8.257 8.162 8.225 322,110 +0.06(+0.71%)
Mar 15, 2017 7.957 8.209 7.957 8.167 216,613 +0.23(+2.85%)
Mar 14, 2017 8.115 8.183 7.930 7.941 345,449 -0.21(-2.52%)
Mar 13, 2017 8.257 8.257 8.140 8.146 397,109 +0.04(+0.45%)
Mar 10, 2017 8.094 8.154 8.040 8.109 178,176 +0.03(+0.39%)
Mar 09, 2017 8.120 8.157 7.904 8.078 731,736 -0.07(-0.89%)
Mar 08, 2017 8.443 8.472 8.103 8.150 604,675 -0.28(-3.29%)
Mar 07, 2017 8.438 8.480 8.385 8.427 259,843 +0.03(+0.37%)
Mar 06, 2017 8.396 8.464 8.370 8.396 249,103 +0.02(+0.25%)
Mar 03, 2017 8.359 8.391 8.359 8.375 125,124 +0.01(+0.06%)
Mar 02, 2017 8.365 8.422 8.354 8.370 357,719 +0.05(+0.57%)
Mar 01, 2017 8.417 8.417 8.323 8.323 306,903 -0.07(-0.87%)
Feb 28, 2017 8.359 8.399 8.359 8.396 177,312 +0.05(+0.56%)
Feb 27, 2017 8.338 8.375 8.338 8.349 126,006 +0.04(+0.44%)
Feb 24, 2017 8.349 8.375 8.312 8.312 271,688 -0.04(-0.44%)
Feb 23, 2017 8.328 8.349 8.317 8.349 95,783 +0.03(+0.38%)
Feb 22, 2017 8.286 8.317 8.260 8.317 129,671 +0.06(+0.70%)
Feb 21, 2017 8.244 8.276 8.215 8.260 212,925 +0.04(+0.48%)
Feb 17, 2017 8.221 8.221 8.221 0 +0.05(+0.61%)
Feb 16, 2017 8.202 8.223 8.129 8.171 203,593 -0.02(-0.19%)
Feb 15, 2017 8.250 8.250 8.176 8.187 228,938 -0.04(-0.45%)
Feb 14, 2017 8.208 8.249 8.197 8.223 139,090 +0.01(+0.13%)
Feb 13, 2017 8.302 8.312 8.208 8.213 191,702 -0.07(-0.88%)
Feb 10, 2017 8.297 8.304 8.268 8.286 93,792 +0.02(+0.19%)
Feb 09, 2017 8.317 8.317 8.260 8.270 166,342 -0.01(-0.17%)
Feb 08, 2017 8.290 8.290 8.254 8.285 186,409 +0.00(+0.00%)
Feb 07, 2017 8.264 8.285 8.233 8.285 219,877 +0.05(+0.63%)
Feb 06, 2017 8.191 8.243 8.169 8.233 182,231 +0.03(+0.32%)
Feb 03, 2017 8.145 8.207 8.134 8.207 167,952 +0.06(+0.76%)
Feb 02, 2017 8.139 8.181 8.103 8.145 233,241 -0.04(-0.44%)
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.