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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2015 6.302 6.357 6.302 6.348 240,566 +0.05(+0.86%)
Nov 27, 2015 6.257 6.302 6.239 6.293 102,436 +0.07(+1.09%)
Nov 25, 2015 6.234 6.225 6.225 6.225 159,255 +0.02(+0.36%)
Nov 24, 2015 6.099 6.239 6.099 6.203 548,910 +0.12(+2.01%)
Nov 23, 2015 6.054 6.094 6.054 6.081 288,726 +0.04(+0.67%)
Nov 20, 2015 6.031 6.072 6.031 6.040 138,227 +0.01(+0.15%)
Nov 19, 2015 6.049 6.054 6.022 6.031 146,725 -0.02(-0.30%)
Nov 18, 2015 6.031 6.051 6.004 6.049 180,657 +0.03(+0.53%)
Nov 17, 2015 5.995 6.036 5.995 6.017 121,662 +0.02(+0.30%)
Nov 16, 2015 6.036 6.045 5.986 5.999 193,528 -0.04(-0.60%)
Nov 13, 2015 6.022 6.049 6.004 6.036 239,465 -0.00(-0.07%)
Nov 12, 2015 6.049 6.072 6.022 6.040 229,326 -0.02(-0.37%)
Nov 11, 2015 6.081 6.112 6.054 6.063 185,953 -0.00(-0.07%)
Nov 10, 2015 6.058 6.090 6.058 6.067 256,441 +0.00(+0.07%)
Nov 09, 2015 6.158 6.158 6.058 6.063 230,575 -0.07(-1.16%)
Nov 06, 2015 6.188 6.188 6.120 6.134 206,461 -0.06(-1.01%)
Nov 05, 2015 6.206 6.224 6.197 6.197 160,609 -0.03(-0.43%)
Nov 04, 2015 6.219 6.228 6.210 6.224 136,494 +0.00(+0.00%)
Nov 03, 2015 6.242 6.242 6.179 6.224 275,123 -0.03(-0.43%)
Nov 02, 2015 6.188 6.250 6.152 6.250 222,601 +0.08(+1.31%)
Oct 30, 2015 6.170 6.192 6.125 6.170 182,896 +0.00(+0.00%)
Oct 29, 2015 6.219 6.223 6.134 6.170 197,274 -0.04(-0.65%)
Oct 28, 2015 6.233 6.233 6.201 6.210 145,720 -0.02(-0.36%)
Oct 27, 2015 6.233 6.242 6.206 6.233 193,679 +0.00(+0.00%)
Oct 26, 2015 6.152 6.233 6.152 6.233 212,101 +0.04(+0.65%)
Oct 23, 2015 6.174 6.210 6.174 6.192 192,423 +0.02(+0.36%)
Oct 22, 2015 6.170 6.197 6.156 6.170 177,771 +0.02(+0.34%)
Oct 21, 2015 6.156 6.161 6.134 6.149 120,572 -0.01(-0.12%)
Oct 20, 2015 6.098 6.165 6.082 6.156 225,623 +0.08(+1.25%)
Oct 19, 2015 6.058 6.111 6.058 6.080 263,284 +0.01(+0.22%)
Oct 16, 2015 6.071 6.082 6.044 6.067 147,217 +0.02(+0.30%)
Oct 15, 2015 6.067 6.067 6.031 6.049 137,223 +0.00(+0.07%)
Oct 14, 2015 6.062 6.103 6.022 6.044 177,947 -0.04(-0.74%)
Oct 13, 2015 6.067 6.116 6.067 6.089 259,176 +0.02(+0.37%)
Oct 12, 2015 6.111 6.116 6.058 6.067 195,269 -0.02(-0.29%)
Oct 09, 2015 6.076 6.098 6.050 6.085 237,441 +0.03(+0.52%)
Oct 08, 2015 6.035 6.067 5.999 6.053 241,587 -0.00(-0.07%)
Oct 07, 2015 6.053 6.080 6.040 6.058 144,213 +0.02(+0.39%)
Oct 06, 2015 6.034 6.065 5.985 6.034 277,290 +0.02(+0.30%)
Oct 05, 2015 5.936 6.052 5.936 6.016 351,296 +0.08(+1.33%)
Oct 02, 2015 5.816 5.945 5.812 5.937 391,060 +0.10(+1.69%)
Oct 01, 2015 5.843 5.870 5.794 5.838 279,600 -0.00(-0.08%)
Sep 30, 2015 5.781 5.843 5.723 5.843 380,574 +0.08(+1.47%)
Sep 29, 2015 5.816 5.816 5.736 5.758 526,026 -0.04(-0.69%)
Sep 28, 2015 5.870 5.870 5.798 5.798 337,719 -0.06(-1.06%)
Sep 25, 2015 5.834 5.874 5.834 5.861 109,589 +0.00(+0.08%)
Sep 24, 2015 5.803 5.861 5.790 5.856 166,551 +0.03(+0.53%)
Sep 23, 2015 5.807 5.847 5.794 5.825 146,331 +0.00(+0.08%)
Sep 22, 2015 5.798 5.829 5.776 5.821 144,127 +0.00(+0.00%)
Sep 21, 2015 5.874 5.887 5.785 5.821 370,600 -0.07(-1.13%)
Sep 18, 2015 5.781 5.892 5.772 5.887 340,980 +0.07(+1.22%)
Sep 17, 2015 5.710 5.825 5.705 5.816 207,573 +0.11(+1.89%)
Sep 16, 2015 5.723 5.750 5.696 5.709 189,062 +0.00(+0.06%)
Sep 15, 2015 5.732 5.745 5.661 5.705 203,765 -0.01(-0.23%)
Sep 14, 2015 5.776 5.776 5.687 5.718 316,638 -0.04(-0.69%)
Sep 11, 2015 5.745 5.781 5.745 5.758 207,296 +0.01(+0.23%)
Sep 10, 2015 5.767 5.781 5.741 5.745 133,047 +0.00(+0.08%)
Sep 09, 2015 5.816 5.834 5.732 5.741 230,576 -0.06(-0.98%)
Sep 08, 2015 5.828 5.850 5.780 5.797 293,158 -0.02(-0.30%)
Sep 04, 2015 5.828 5.815 5.815 5.815 121,806 -0.04(-0.75%)
Sep 03, 2015 5.890 5.890 5.855 5.859 215,937 -0.03(-0.51%)
Sep 02, 2015 5.846 5.890 5.833 5.889 228,013 +0.03(+0.51%)
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.