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, 2016 7.299 7.384 7.260 7.379 218,736 +0.05(+0.75%)
Nov 29, 2016 7.285 7.334 7.283 7.324 149,694 +0.00(+0.07%)
Nov 28, 2016 7.309 7.339 7.265 7.319 313,164 +0.04(+0.55%)
Nov 25, 2016 7.250 7.294 7.225 7.280 106,478 +0.05(+0.76%)
Nov 23, 2016 7.225 7.225 7.225 0 -0.02(-0.34%)
Nov 22, 2016 7.220 7.290 7.180 7.250 188,539 +0.02(+0.27%)
Nov 21, 2016 7.150 7.250 7.145 7.230 162,801 +0.09(+1.25%)
Nov 18, 2016 7.130 7.190 7.116 7.140 262,421 +0.04(+0.56%)
Nov 17, 2016 7.130 7.180 7.076 7.101 261,135 -0.02(-0.28%)
Nov 16, 2016 6.952 7.150 6.952 7.121 286,418 +0.11(+1.56%)
Nov 15, 2016 6.698 7.106 6.629 7.011 733,165 +0.28(+4.13%)
Nov 14, 2016 6.957 6.957 6.281 6.733 1,625,360 -0.26(-3.76%)
Nov 11, 2016 7.106 7.122 6.942 6.996 545,427 -0.16(-2.29%)
Nov 10, 2016 7.314 7.329 7.126 7.160 510,466 -0.18(-2.44%)
Nov 09, 2016 7.260 7.369 7.255 7.339 265,716 -0.06(-0.79%)
Nov 08, 2016 7.383 7.412 7.368 7.398 129,352 +0.04(+0.54%)
Nov 07, 2016 7.407 7.442 7.333 7.358 352,080 -0.01(-0.13%)
Nov 04, 2016 7.383 7.432 7.353 7.368 187,760 -0.02(-0.27%)
Nov 03, 2016 7.373 7.401 7.343 7.388 241,471 -0.01(-0.20%)
Nov 02, 2016 7.304 7.421 7.230 7.403 550,414 +0.07(+0.94%)
Nov 01, 2016 7.314 7.353 7.299 7.333 265,595 +0.02(+0.34%)
Oct 31, 2016 7.299 7.319 7.242 7.309 208,454 +0.01(+0.20%)
Oct 28, 2016 7.269 7.319 7.176 7.294 355,699 +0.00(+0.00%)
Oct 27, 2016 7.378 7.378 7.284 7.294 194,023 -0.05(-0.74%)
Oct 26, 2016 7.403 7.403 7.314 7.348 277,229 -0.07(-0.93%)
Oct 25, 2016 7.442 7.473 7.373 7.417 160,463 -0.01(-0.20%)
Oct 24, 2016 7.481 7.486 7.422 7.432 155,424 -0.04(-0.59%)
Oct 21, 2016 7.467 7.496 7.423 7.476 111,381 +0.00(+0.07%)
Oct 20, 2016 7.373 7.472 7.368 7.472 125,542 +0.09(+1.27%)
Oct 19, 2016 7.274 7.412 7.274 7.378 230,252 +0.08(+1.07%)
Oct 18, 2016 7.284 7.309 7.136 7.300 330,059 +0.03(+0.35%)
Oct 17, 2016 7.348 7.358 7.250 7.274 180,533 -0.09(-1.27%)
Oct 14, 2016 7.388 7.412 7.353 7.368 175,780 +0.00(+0.00%)
Oct 13, 2016 7.348 7.412 7.324 7.368 290,667 +0.04(+0.61%)
Oct 12, 2016 7.363 7.377 7.264 7.324 354,432 -0.06(-0.87%)
Oct 11, 2016 7.496 7.506 7.353 7.388 213,886 -0.13(-1.69%)
Oct 10, 2016 7.436 7.515 7.419 7.515 175,670 +0.12(+1.66%)
Oct 07, 2016 7.397 7.412 7.363 7.392 150,364 -0.01(-0.20%)
Oct 06, 2016 7.422 7.449 7.392 7.407 152,294 -0.04(-0.53%)
Oct 05, 2016 7.456 7.461 7.392 7.446 299,004 +0.01(+0.16%)
Oct 04, 2016 7.476 7.485 7.402 7.435 220,247 -0.10(-1.30%)
Oct 03, 2016 7.520 7.539 7.495 7.533 273,504 +0.03(+0.37%)
Sep 30, 2016 7.510 7.529 7.441 7.505 147,316 +0.03(+0.39%)
Sep 29, 2016 7.476 7.520 7.441 7.476 92,124 -0.02(-0.33%)
Sep 28, 2016 7.529 7.559 7.490 7.500 143,956 +0.00(+0.07%)
Sep 27, 2016 7.500 7.544 7.485 7.495 147,833 +0.00(+0.07%)
Sep 26, 2016 7.520 7.534 7.456 7.490 180,040 -0.08(-1.03%)
Sep 23, 2016 7.593 7.629 7.529 7.569 116,584 -0.04(-0.58%)
Sep 22, 2016 7.603 7.642 7.593 7.613 175,909 +0.03(+0.39%)
Sep 21, 2016 7.534 7.598 7.520 7.583 121,407 +0.10(+1.31%)
Sep 20, 2016 7.485 7.564 7.480 7.485 146,050 +0.00(+0.07%)
Sep 19, 2016 7.500 7.544 7.451 7.480 102,235 +0.00(+0.07%)
Sep 16, 2016 7.471 7.520 7.466 7.476 110,777 -0.03(-0.39%)
Sep 15, 2016 7.436 7.520 7.436 7.505 109,255 +0.05(+0.66%)
Sep 14, 2016 7.368 7.485 7.319 7.456 209,642 +0.11(+1.53%)
Sep 13, 2016 7.441 7.480 7.250 7.343 451,881 -0.13(-1.80%)
Sep 12, 2016 7.436 7.510 7.387 7.478 421,362 -0.05(-0.62%)
Sep 09, 2016 7.750 7.774 7.505 7.524 346,014 -0.24(-3.09%)
Sep 08, 2016 7.720 7.773 7.720 7.764 85,375 +0.04(+0.57%)
Sep 07, 2016 7.724 7.729 7.712 7.720 94,272 +0.01(+0.08%)
Sep 06, 2016 7.690 7.740 7.690 7.714 157,855 +0.01(+0.13%)
Sep 02, 2016 7.719 7.705 7.705 7.705 191,734 -0.01(-0.13%)
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.