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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2015 6.258 6.170 6.170 6.170 363,330 -0.10(-1.62%)
Dec 30, 2015 6.285 6.299 6.248 6.271 207,489 -0.02(-0.29%)
Dec 29, 2015 6.331 6.373 6.272 6.290 238,147 -0.01(-0.22%)
Dec 28, 2015 6.354 6.382 6.285 6.304 346,240 -0.00(-0.07%)
Dec 24, 2015 6.308 6.308 6.308 6.308 83,394 -0.02(-0.36%)
Dec 23, 2015 6.285 6.361 6.279 6.331 358,089 +0.02(+0.36%)
Dec 22, 2015 6.267 6.322 6.225 6.308 290,644 +0.03(+0.44%)
Dec 21, 2015 6.193 6.281 6.156 6.281 302,665 +0.08(+1.34%)
Dec 18, 2015 6.212 6.239 6.166 6.198 268,267 -0.01(-0.22%)
Dec 17, 2015 6.156 6.248 6.152 6.212 274,410 +0.05(+0.82%)
Dec 16, 2015 6.032 6.271 6.032 6.161 644,481 +0.13(+2.13%)
Dec 15, 2015 5.972 6.092 5.968 6.032 285,049 +0.06(+1.08%)
Dec 14, 2015 6.078 6.101 5.936 5.968 546,827 -0.11(-1.82%)
Dec 11, 2015 6.198 6.212 6.074 6.078 361,456 -0.15(-2.44%)
Dec 10, 2015 6.308 6.336 6.170 6.230 292,057 -0.10(-1.53%)
Dec 09, 2015 6.345 6.377 6.294 6.327 223,741 -0.02(-0.27%)
Dec 08, 2015 6.294 6.371 6.285 6.344 195,521 +0.01(+0.10%)
Dec 07, 2015 6.367 6.367 6.303 6.337 127,369 -0.03(-0.53%)
Dec 04, 2015 6.303 6.371 6.280 6.371 129,091 +0.09(+1.38%)
Dec 03, 2015 6.348 6.357 6.284 6.284 142,986 -0.07(-1.08%)
Dec 02, 2015 6.380 6.394 6.339 6.353 289,290 -0.01(-0.14%)
Dec 01, 2015 6.403 6.419 6.303 6.362 469,142 -0.04(-0.64%)
Nov 30, 2015 6.357 6.412 6.357 6.403 238,481 +0.05(+0.86%)
Nov 27, 2015 6.312 6.357 6.294 6.348 101,548 +0.07(+1.09%)
Nov 25, 2015 6.289 6.280 6.280 6.280 157,874 +0.02(+0.36%)
Nov 24, 2015 6.152 6.294 6.152 6.257 544,151 +0.12(+2.01%)
Nov 23, 2015 6.107 6.148 6.107 6.134 286,222 +0.04(+0.67%)
Nov 20, 2015 6.084 6.125 6.084 6.093 137,028 +0.01(+0.15%)
Nov 19, 2015 6.102 6.107 6.075 6.084 145,453 -0.02(-0.30%)
Nov 18, 2015 6.084 6.104 6.056 6.102 179,091 +0.03(+0.53%)
Nov 17, 2015 6.047 6.088 6.047 6.070 120,607 +0.02(+0.30%)
Nov 16, 2015 6.088 6.097 6.038 6.052 191,850 -0.04(-0.60%)
Nov 13, 2015 6.075 6.102 6.056 6.088 237,389 -0.00(-0.07%)
Nov 12, 2015 6.102 6.125 6.075 6.093 227,337 -0.02(-0.37%)
Nov 11, 2015 6.134 6.166 6.107 6.116 184,340 -0.00(-0.07%)
Nov 10, 2015 6.111 6.143 6.111 6.120 254,218 +0.00(+0.07%)
Nov 09, 2015 6.212 6.212 6.111 6.116 228,576 -0.07(-1.16%)
Nov 06, 2015 6.242 6.242 6.174 6.188 204,670 -0.06(-1.01%)
Nov 05, 2015 6.260 6.278 6.251 6.251 159,217 -0.03(-0.43%)
Nov 04, 2015 6.273 6.282 6.264 6.278 135,310 +0.00(+0.00%)
Nov 03, 2015 6.296 6.296 6.233 6.278 272,737 -0.03(-0.43%)
Nov 02, 2015 6.242 6.305 6.206 6.305 220,671 +0.08(+1.31%)
Oct 30, 2015 6.224 6.246 6.179 6.224 181,310 +0.00(+0.00%)
Oct 29, 2015 6.273 6.277 6.188 6.224 195,564 -0.04(-0.65%)
Oct 28, 2015 6.287 6.287 6.255 6.264 144,457 -0.02(-0.36%)
Oct 27, 2015 6.287 6.296 6.260 6.287 192,000 +0.00(+0.00%)
Oct 26, 2015 6.206 6.287 6.206 6.287 210,262 +0.04(+0.65%)
Oct 23, 2015 6.228 6.264 6.228 6.246 190,755 +0.02(+0.36%)
Oct 22, 2015 6.224 6.251 6.210 6.224 176,230 +0.02(+0.34%)
Oct 21, 2015 6.210 6.215 6.188 6.203 119,527 -0.01(-0.12%)
Oct 20, 2015 6.151 6.219 6.136 6.210 223,666 +0.08(+1.25%)
Oct 19, 2015 6.111 6.165 6.111 6.133 261,002 +0.01(+0.22%)
Oct 16, 2015 6.124 6.135 6.097 6.120 145,940 +0.02(+0.30%)
Oct 15, 2015 6.120 6.120 6.084 6.102 136,033 +0.00(+0.07%)
Oct 14, 2015 6.115 6.156 6.074 6.097 176,404 -0.05(-0.74%)
Oct 13, 2015 6.120 6.169 6.120 6.142 256,929 +0.02(+0.37%)
Oct 12, 2015 6.165 6.169 6.111 6.120 193,576 -0.02(-0.29%)
Oct 09, 2015 6.129 6.151 6.103 6.138 235,382 +0.03(+0.52%)
Oct 08, 2015 6.088 6.120 6.052 6.106 239,492 -0.00(-0.07%)
Oct 07, 2015 6.106 6.133 6.093 6.111 142,962 +0.02(+0.39%)
Oct 06, 2015 6.087 6.118 6.038 6.087 274,886 +0.02(+0.30%)
Oct 05, 2015 5.988 6.105 5.988 6.069 348,250 +0.08(+1.33%)
Oct 02, 2015 5.867 5.997 5.863 5.989 387,670 +0.10(+1.69%)
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.