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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.93 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 6, 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 31, 2015 6.052 6.087 6.043 6.047 151,751 +0.01(+0.19%)
Jul 30, 2015 6.021 6.056 6.008 6.036 162,991 +0.00(+0.03%)
Jul 29, 2015 6.074 6.074 6.025 6.034 238,086 -0.02(-0.36%)
Jul 28, 2015 5.986 6.067 5.959 6.056 300,908 +0.10(+1.64%)
Jul 27, 2015 6.038 6.038 5.946 5.959 461,229 -0.10(-1.61%)
Jul 24, 2015 6.144 6.162 6.003 6.056 320,553 -0.10(-1.58%)
Jul 23, 2015 6.140 6.171 6.105 6.153 261,535 +0.01(+0.22%)
Jul 22, 2015 6.180 6.188 6.135 6.140 249,501 -0.05(-0.78%)
Jul 21, 2015 6.131 6.193 6.113 6.188 247,399 +0.05(+0.79%)
Jul 20, 2015 6.233 6.259 6.131 6.140 371,840 -0.09(-1.49%)
Jul 17, 2015 6.299 6.299 6.233 6.233 208,098 -0.07(-1.12%)
Jul 16, 2015 6.272 6.312 6.272 6.303 238,231 +0.02(+0.35%)
Jul 15, 2015 6.255 6.281 6.255 6.281 152,986 +0.03(+0.42%)
Jul 14, 2015 6.272 6.290 6.246 6.255 287,244 -0.02(-0.35%)
Jul 13, 2015 6.263 6.294 6.250 6.277 262,766 +0.01(+0.14%)
Jul 10, 2015 6.272 6.281 6.210 6.268 351,905 +0.02(+0.28%)
Jul 09, 2015 6.250 6.268 6.237 6.250 190,353 +0.01(+0.16%)
Jul 08, 2015 6.227 6.270 6.183 6.240 493,210 -0.05(-0.77%)
Jul 07, 2015 6.275 6.288 6.231 6.288 257,108 +0.01(+0.21%)
Jul 06, 2015 6.280 6.284 6.258 6.275 252,790 +0.00(+0.07%)
Jul 02, 2015 6.240 6.271 6.271 6.271 292,273 +0.04(+0.63%)
Jul 01, 2015 6.231 6.231 6.192 6.231 323,890 +0.02(+0.28%)
Jun 30, 2015 6.056 6.214 6.050 6.214 411,191 +0.17(+2.75%)
Jun 29, 2015 6.126 6.148 6.035 6.048 702,447 -0.12(-1.99%)
Jun 26, 2015 6.280 6.288 6.161 6.170 337,444 -0.12(-1.88%)
Jun 25, 2015 6.323 6.328 6.288 6.288 163,636 -0.02(-0.35%)
Jun 24, 2015 6.262 6.314 6.262 6.310 207,694 +0.04(+0.61%)
Jun 23, 2015 6.266 6.310 6.236 6.272 537,764 -0.02(-0.33%)
Jun 22, 2015 6.306 6.332 6.288 6.293 680,141 -0.02(-0.28%)
Jun 19, 2015 6.341 6.367 6.301 6.310 391,675 -0.04(-0.62%)
Jun 18, 2015 6.389 6.411 6.332 6.350 433,521 -0.05(-0.75%)
Jun 17, 2015 6.407 6.424 6.380 6.398 184,998 -0.03(-0.41%)
Jun 16, 2015 6.420 6.446 6.412 6.424 193,690 -0.01(-0.21%)
Jun 15, 2015 6.433 6.455 6.398 6.437 232,029 +0.01(+0.21%)
Jun 12, 2015 6.398 6.450 6.393 6.424 215,402 -0.00(-0.07%)
Jun 11, 2015 6.402 6.463 6.402 6.428 275,762 -0.01(-0.14%)
Jun 10, 2015 6.446 6.472 6.415 6.437 413,702 -0.04(-0.61%)
Jun 09, 2015 6.498 6.533 6.455 6.477 426,668 -0.03(-0.52%)
Jun 08, 2015 6.523 6.541 6.506 6.510 230,415 -0.02(-0.33%)
Jun 05, 2015 6.550 6.550 6.510 6.532 449,380 -0.04(-0.66%)
Jun 04, 2015 6.567 6.589 6.567 6.576 189,788 +0.01(+0.13%)
Jun 03, 2015 6.571 6.576 6.545 6.567 158,012 -0.01(-0.20%)
Jun 02, 2015 6.580 6.589 6.557 6.580 183,841 +0.01(+0.09%)
Jun 01, 2015 6.567 6.593 6.558 6.574 212,322 +0.02(+0.38%)
May 29, 2015 6.532 6.580 6.532 6.550 178,531 +0.00(+0.07%)
May 28, 2015 6.554 6.558 6.523 6.545 423,804 -0.01(-0.13%)
May 27, 2015 6.563 6.576 6.550 6.554 297,480 -0.01(-0.13%)
May 26, 2015 6.515 6.563 6.511 6.563 330,161 +0.06(+0.87%)
May 22, 2015 6.515 6.506 6.506 6.506 177,288 -0.01(-0.18%)
May 21, 2015 6.519 6.550 6.515 6.518 260,855 -0.01(-0.22%)
May 20, 2015 6.502 6.563 6.502 6.532 351,593 +0.02(+0.33%)
May 19, 2015 6.510 6.563 6.508 6.510 523,192 -0.01(-0.20%)
May 18, 2015 6.541 6.552 6.515 6.523 337,925 -0.02(-0.33%)
May 15, 2015 6.554 6.567 6.541 6.545 199,318 -0.01(-0.13%)
May 14, 2015 6.545 6.576 6.545 6.554 246,152 +0.00(+0.07%)
May 13, 2015 6.541 6.593 6.541 6.550 166,915 +0.01(+0.13%)
May 12, 2015 6.528 6.623 6.528 6.541 408,587 -0.01(-0.13%)
May 11, 2015 6.606 6.623 6.541 6.550 197,554 -0.06(-0.85%)
May 08, 2015 6.619 6.641 6.580 6.606 218,306 -0.01(-0.13%)
May 07, 2015 6.636 6.667 6.593 6.615 252,237 -0.05(-0.70%)
May 06, 2015 6.696 6.743 6.631 6.661 243,050 -0.04(-0.58%)
May 05, 2015 6.730 6.744 6.683 6.700 180,919 -0.04(-0.64%)
May 04, 2015 6.739 6.778 6.739 6.743 162,121 -0.03(-0.38%)
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.