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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2015 6.432 6.482 6.432 6.482 186,930 +0.03(+0.52%)
Feb 26, 2015 6.445 6.470 6.432 6.449 210,064 +0.00(+0.07%)
Feb 25, 2015 6.423 6.445 6.407 6.445 164,884 +0.05(+0.72%)
Feb 24, 2015 6.415 6.436 6.360 6.398 379,725 -0.05(-0.72%)
Feb 23, 2015 6.423 6.445 6.390 6.445 138,978 +0.03(+0.53%)
Feb 20, 2015 6.377 6.440 6.377 6.411 199,660 +0.03(+0.46%)
Feb 19, 2015 6.436 6.449 6.377 6.381 197,630 -0.08(-1.17%)
Feb 18, 2015 6.331 6.457 6.331 6.457 302,500 +0.11(+1.66%)
Feb 17, 2015 6.440 6.457 6.344 6.352 304,990 -0.07(-1.06%)
Feb 13, 2015 6.423 6.420 6.420 6.420 159,303 +0.02(+0.33%)
Feb 12, 2015 6.428 6.440 6.396 6.398 165,449 -0.04(-0.65%)
Feb 11, 2015 6.428 6.440 6.373 6.440 193,986 +0.03(+0.47%)
Feb 10, 2015 6.436 6.449 6.402 6.410 143,688 -0.01(-0.15%)
Feb 09, 2015 6.418 6.464 6.397 6.420 187,836 -0.02(-0.29%)
Feb 06, 2015 6.439 6.452 6.397 6.439 189,491 +0.02(+0.26%)
Feb 05, 2015 6.397 6.443 6.383 6.422 172,692 +0.03(+0.39%)
Feb 04, 2015 6.397 6.414 6.381 6.397 133,687 -0.01(-0.20%)
Feb 03, 2015 6.439 6.473 6.326 6.410 356,238 -0.01(-0.20%)
Feb 02, 2015 6.460 6.497 6.401 6.422 276,064 -0.02(-0.26%)
Jan 30, 2015 6.439 6.439 6.418 6.439 209,758 -0.04(-0.65%)
Jan 29, 2015 6.539 6.544 6.469 6.481 104,923 -0.04(-0.64%)
Jan 28, 2015 6.560 6.560 6.498 6.523 109,087 -0.03(-0.51%)
Jan 27, 2015 6.552 6.556 6.481 6.556 186,937 +0.00(+0.00%)
Jan 26, 2015 6.519 6.556 6.485 6.556 214,235 +0.01(+0.13%)
Jan 23, 2015 6.573 6.577 6.544 6.548 185,784 -0.01(-0.19%)
Jan 22, 2015 6.523 6.585 6.506 6.560 203,834 +0.05(+0.84%)
Jan 21, 2015 6.464 6.514 6.443 6.506 255,005 +0.06(+0.97%)
Jan 20, 2015 6.456 6.468 6.423 6.443 162,877 +0.01(+0.13%)
Jan 16, 2015 6.368 6.481 6.368 6.435 367,295 +0.08(+1.32%)
Jan 15, 2015 6.364 6.376 6.343 6.351 167,737 +0.00(+0.00%)
Jan 14, 2015 6.360 6.385 6.326 6.351 282,593 -0.08(-1.24%)
Jan 13, 2015 6.443 6.452 6.368 6.431 215,787 +0.00(+0.00%)
Jan 12, 2015 6.414 6.431 6.389 6.431 143,866 +0.00(+0.07%)
Jan 09, 2015 6.418 6.435 6.401 6.427 91,563 -0.01(-0.13%)
Jan 08, 2015 6.535 6.535 6.414 6.435 301,408 -0.09(-1.33%)
Jan 07, 2015 6.451 6.530 6.439 6.522 305,709 +0.10(+1.49%)
Jan 06, 2015 6.335 6.435 6.332 6.426 237,718 +0.08(+1.24%)
Jan 05, 2015 6.347 6.370 6.289 6.347 279,712 -0.05(-0.71%)
Jan 02, 2015 6.314 6.414 6.306 6.393 183,328 +0.12(+1.92%)
Dec 31, 2014 6.335 6.273 6.273 6.273 828,175 -0.10(-1.50%)
Dec 30, 2014 6.360 6.385 6.293 6.368 581,888 -0.02(-0.32%)
Dec 29, 2014 6.493 6.493 6.347 6.389 407,149 -0.11(-1.72%)
Dec 26, 2014 6.497 6.505 6.455 6.501 191,342 -0.01(-0.19%)
Dec 24, 2014 6.493 6.513 6.513 6.513 195,119 +0.02(+0.27%)
Dec 23, 2014 6.536 6.557 6.475 6.496 314,074 -0.05(-0.74%)
Dec 22, 2014 6.646 6.646 6.528 6.544 245,822 -0.09(-1.35%)
Dec 19, 2014 6.569 6.658 6.544 6.634 211,636 +0.06(+0.99%)
Dec 18, 2014 6.536 6.597 6.463 6.569 309,502 +0.07(+1.13%)
Dec 17, 2014 6.427 6.506 6.397 6.496 331,826 +0.08(+1.20%)
Dec 16, 2014 6.496 6.504 6.378 6.419 339,316 -0.13(-1.92%)
Dec 15, 2014 6.553 6.569 6.455 6.544 253,813 +0.03(+0.50%)
Dec 12, 2014 6.601 6.605 6.475 6.512 226,543 -0.15(-2.20%)
Dec 11, 2014 6.492 6.658 6.484 6.658 271,345 +0.15(+2.37%)
Dec 10, 2014 6.532 6.548 6.459 6.504 205,552 -0.04(-0.56%)
Dec 09, 2014 6.581 6.618 6.484 6.540 309,805 -0.05(-0.72%)
Dec 08, 2014 6.580 6.612 6.575 6.588 218,639 -0.00(-0.06%)
Dec 05, 2014 6.584 6.592 6.552 6.592 227,352 -0.02(-0.24%)
Dec 04, 2014 6.588 6.608 6.552 6.608 122,146 +0.00(+0.06%)
Dec 03, 2014 6.604 6.612 6.576 6.604 131,176 -0.00(-0.06%)
Dec 02, 2014 6.588 6.628 6.576 6.608 202,939 +0.00(+0.06%)
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.