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 (%)
Jul 29, 2016 7.398 7.462 7.398 7.446 102,142 +0.04(+0.53%)
Jul 28, 2016 7.422 7.441 7.388 7.407 115,340 -0.04(-0.52%)
Jul 27, 2016 7.485 7.490 7.403 7.445 121,177 -0.01(-0.08%)
Jul 26, 2016 7.403 7.490 7.403 7.451 150,717 +0.02(+0.32%)
Jul 25, 2016 7.393 7.436 7.383 7.427 120,176 +0.01(+0.20%)
Jul 22, 2016 7.407 7.412 7.374 7.412 173,389 -0.01(-0.13%)
Jul 21, 2016 7.422 7.446 7.335 7.422 307,808 +0.02(+0.33%)
Jul 20, 2016 7.383 7.422 7.354 7.398 135,479 +0.03(+0.39%)
Jul 19, 2016 7.369 7.407 7.335 7.369 312,781 +0.00(+0.07%)
Jul 18, 2016 7.263 7.374 7.263 7.364 245,500 +0.10(+1.33%)
Jul 15, 2016 7.258 7.277 7.219 7.268 173,896 +0.05(+0.67%)
Jul 14, 2016 7.219 7.272 7.132 7.219 385,052 -0.01(-0.20%)
Jul 13, 2016 7.335 7.340 7.234 7.234 420,265 -0.10(-1.38%)
Jul 12, 2016 7.601 7.610 7.301 7.335 811,781 -0.23(-3.06%)
Jul 11, 2016 7.552 7.576 7.533 7.567 247,164 +0.05(+0.71%)
Jul 08, 2016 7.441 7.576 7.432 7.514 525,661 +0.08(+1.10%)
Jul 07, 2016 7.393 7.436 7.388 7.432 157,029 +0.03(+0.41%)
Jul 06, 2016 7.382 7.406 7.354 7.401 177,161 +0.01(+0.13%)
Jul 05, 2016 7.406 7.406 7.334 7.392 278,706 -0.04(-0.52%)
Jul 01, 2016 7.368 7.430 7.430 7.430 306,433 +0.07(+0.98%)
Jun 30, 2016 7.363 7.378 7.296 7.358 205,486 +0.02(+0.33%)
Jun 29, 2016 7.325 7.387 7.272 7.334 163,735 +0.07(+0.92%)
Jun 28, 2016 7.277 7.310 7.234 7.267 255,626 +0.08(+1.13%)
Jun 27, 2016 7.224 7.239 7.151 7.186 276,763 -0.07(-0.92%)
Jun 24, 2016 7.133 7.291 6.946 7.253 316,633 -0.06(-0.79%)
Jun 23, 2016 7.301 7.321 7.282 7.310 212,249 +0.01(+0.13%)
Jun 22, 2016 7.267 7.306 7.267 7.301 157,178 +0.01(+0.13%)
Jun 21, 2016 7.296 7.315 7.239 7.291 193,207 +0.02(+0.33%)
Jun 20, 2016 7.272 7.296 7.239 7.267 240,897 +0.02(+0.26%)
Jun 17, 2016 7.215 7.253 7.186 7.248 254,730 +0.07(+0.93%)
Jun 16, 2016 7.191 7.215 7.100 7.181 170,371 -0.01(-0.20%)
Jun 15, 2016 7.124 7.205 7.124 7.195 247,455 +0.09(+1.21%)
Jun 14, 2016 7.080 7.181 7.066 7.109 378,343 +0.00(+0.00%)
Jun 13, 2016 7.215 7.224 7.109 7.109 290,947 -0.11(-1.53%)
Jun 10, 2016 7.191 7.234 7.162 7.219 176,967 +0.02(+0.27%)
Jun 09, 2016 7.195 7.205 7.167 7.200 125,631 +0.01(+0.08%)
Jun 08, 2016 7.166 7.204 7.147 7.194 191,103 +0.05(+0.67%)
Jun 07, 2016 7.151 7.180 7.109 7.147 196,213 -0.00(-0.07%)
Jun 06, 2016 7.142 7.166 7.132 7.151 196,690 +0.02(+0.27%)
Jun 03, 2016 7.061 7.132 7.061 7.132 220,350 +0.05(+0.74%)
Jun 02, 2016 7.028 7.109 6.966 7.080 257,784 +0.02(+0.27%)
Jun 01, 2016 7.061 7.080 7.045 7.061 261,288 +0.01(+0.20%)
May 31, 2016 7.104 7.118 7.037 7.047 256,491 +0.01(+0.14%)
May 27, 2016 6.952 7.037 7.037 7.037 237,225 +0.09(+1.23%)
May 26, 2016 6.980 6.985 6.942 6.952 178,249 +0.00(+0.00%)
May 25, 2016 6.909 6.971 6.890 6.952 188,125 +0.04(+0.62%)
May 24, 2016 6.876 6.909 6.838 6.909 97,054 +0.08(+1.11%)
May 23, 2016 6.790 6.880 6.790 6.833 192,703 +0.06(+0.84%)
May 20, 2016 6.771 6.804 6.714 6.776 279,135 +0.03(+0.49%)
May 19, 2016 6.809 6.815 6.652 6.743 379,724 -0.11(-1.60%)
May 18, 2016 6.909 6.957 6.800 6.852 274,502 -0.08(-1.17%)
May 17, 2016 6.914 6.990 6.914 6.933 239,345 -0.01(-0.14%)
May 16, 2016 6.909 6.953 6.900 6.942 180,417 +0.03(+0.48%)
May 13, 2016 6.895 6.914 6.895 6.909 120,612 +0.01(+0.21%)
May 12, 2016 6.961 6.961 6.895 6.895 161,942 -0.04(-0.55%)
May 11, 2016 6.957 6.957 6.904 6.933 182,848 -0.02(-0.27%)
May 10, 2016 6.847 6.971 6.847 6.952 202,604 +0.11(+1.62%)
May 09, 2016 6.794 6.870 6.789 6.841 236,420 +0.03(+0.42%)
May 06, 2016 6.794 6.813 6.766 6.813 215,839 +0.01(+0.14%)
May 05, 2016 6.761 6.808 6.756 6.803 178,498 +0.06(+0.91%)
May 04, 2016 6.780 6.808 6.737 6.742 303,343 -0.03(-0.42%)
May 03, 2016 6.799 6.822 6.752 6.770 275,550 -0.03(-0.42%)
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.