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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 5.832 5.895 5.774 5.895 377,216 +0.09(+1.47%)
Sep 29, 2015 5.868 5.868 5.787 5.810 521,385 -0.04(-0.69%)
Sep 28, 2015 5.922 5.922 5.850 5.850 334,739 -0.06(-1.06%)
Sep 25, 2015 5.886 5.926 5.886 5.913 108,622 +0.00(+0.08%)
Sep 24, 2015 5.855 5.913 5.841 5.908 165,081 +0.03(+0.53%)
Sep 23, 2015 5.859 5.899 5.846 5.877 145,040 +0.00(+0.08%)
Sep 22, 2015 5.850 5.881 5.828 5.873 142,856 +0.00(+0.00%)
Sep 21, 2015 5.926 5.940 5.837 5.873 367,330 -0.07(-1.13%)
Sep 18, 2015 5.832 5.944 5.823 5.940 337,972 +0.07(+1.22%)
Sep 17, 2015 5.760 5.877 5.756 5.868 205,741 +0.11(+1.89%)
Sep 16, 2015 5.774 5.801 5.747 5.759 187,394 +0.00(+0.06%)
Sep 15, 2015 5.783 5.796 5.711 5.756 201,967 -0.01(-0.23%)
Sep 14, 2015 5.828 5.828 5.738 5.769 313,845 -0.04(-0.69%)
Sep 11, 2015 5.796 5.832 5.796 5.810 205,467 +0.01(+0.23%)
Sep 10, 2015 5.819 5.832 5.792 5.796 131,873 +0.00(+0.08%)
Sep 09, 2015 5.868 5.886 5.783 5.792 228,542 -0.06(-0.98%)
Sep 08, 2015 5.880 5.902 5.831 5.849 290,572 -0.02(-0.30%)
Sep 04, 2015 5.880 5.867 5.867 5.867 120,731 -0.04(-0.75%)
Sep 03, 2015 5.942 5.942 5.907 5.911 214,032 -0.03(-0.51%)
Sep 02, 2015 5.898 5.942 5.885 5.942 226,002 +0.03(+0.51%)
Sep 01, 2015 5.862 5.920 5.827 5.911 427,952 -0.02(-0.37%)
Aug 31, 2015 5.845 5.933 5.827 5.933 278,993 +0.07(+1.21%)
Aug 28, 2015 5.796 5.871 5.796 5.862 192,945 +0.03(+0.52%)
Aug 27, 2015 5.760 5.853 5.760 5.832 409,896 +0.09(+1.51%)
Aug 26, 2015 5.742 5.760 5.698 5.745 273,100 +0.01(+0.21%)
Aug 25, 2015 5.693 5.747 5.662 5.733 372,950 +0.08(+1.34%)
Aug 24, 2015 5.631 5.711 5.306 5.658 573,934 -0.12(-2.12%)
Aug 21, 2015 5.845 5.858 5.773 5.780 235,705 -0.08(-1.33%)
Aug 20, 2015 5.773 5.889 5.729 5.858 373,978 +0.03(+0.53%)
Aug 19, 2015 5.858 5.858 5.796 5.827 329,709 -0.03(-0.46%)
Aug 18, 2015 5.845 5.862 5.827 5.853 185,040 +0.02(+0.38%)
Aug 17, 2015 5.871 5.871 5.796 5.831 350,890 -0.04(-0.61%)
Aug 14, 2015 5.849 5.893 5.849 5.867 306,743 -0.01(-0.15%)
Aug 13, 2015 5.916 5.916 5.840 5.876 461,873 -0.03(-0.45%)
Aug 12, 2015 5.925 5.947 5.871 5.902 448,343 -0.04(-0.67%)
Aug 11, 2015 5.929 5.960 5.902 5.942 286,768 -0.02(-0.28%)
Aug 10, 2015 6.034 6.048 5.915 5.959 763,076 -0.09(-1.53%)
Aug 07, 2015 6.065 6.069 6.038 6.052 128,152 -0.02(-0.29%)
Aug 06, 2015 6.047 6.069 6.034 6.069 163,664 -0.00(-0.07%)
Aug 05, 2015 6.109 6.144 6.066 6.074 278,051 -0.03(-0.51%)
Aug 04, 2015 6.065 6.127 6.061 6.105 250,632 +0.02(+0.36%)
Aug 03, 2015 6.065 6.091 6.021 6.083 259,789 +0.04(+0.58%)
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%)
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.