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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 6.816 6.826 6.793 6.802 199,920 +0.00(+0.07%)
Apr 28, 2016 6.783 6.835 6.778 6.797 234,048 +0.03(+0.42%)
Apr 27, 2016 6.788 6.859 6.769 6.769 196,229 -0.04(-0.56%)
Apr 26, 2016 6.831 6.869 6.797 6.807 290,898 -0.01(-0.21%)
Apr 25, 2016 6.807 6.831 6.783 6.821 195,278 +0.01(+0.21%)
Apr 22, 2016 6.778 6.807 6.759 6.807 291,969 +0.04(+0.56%)
Apr 21, 2016 6.788 6.788 6.750 6.769 253,550 +0.01(+0.14%)
Apr 20, 2016 6.712 6.773 6.695 6.759 220,498 +0.07(+1.07%)
Apr 19, 2016 6.716 6.716 6.664 6.688 150,228 -0.03(-0.43%)
Apr 18, 2016 6.688 6.736 6.668 6.716 162,303 +0.03(+0.43%)
Apr 15, 2016 6.659 6.693 6.636 6.688 188,459 +0.04(+0.64%)
Apr 14, 2016 6.664 6.688 6.626 6.645 207,817 -0.05(-0.71%)
Apr 13, 2016 6.659 6.716 6.655 6.693 288,570 +0.05(+0.79%)
Apr 12, 2016 6.602 6.640 6.574 6.640 115,697 +0.06(+0.94%)
Apr 11, 2016 6.593 6.593 6.555 6.578 206,540 +0.03(+0.51%)
Apr 08, 2016 6.593 6.593 6.545 6.545 128,592 -0.01(-0.22%)
Apr 07, 2016 6.588 6.612 6.545 6.559 258,909 -0.00(-0.05%)
Apr 06, 2016 6.610 6.634 6.563 6.563 456,499 -0.05(-0.71%)
Apr 05, 2016 6.516 6.646 6.473 6.610 712,025 +0.08(+1.23%)
Apr 04, 2016 6.516 6.530 6.497 6.530 212,898 +0.04(+0.58%)
Apr 01, 2016 6.492 6.525 6.483 6.492 186,737 +0.00(+0.00%)
Mar 31, 2016 6.506 6.525 6.487 6.492 216,663 -0.01(-0.22%)
Mar 30, 2016 6.516 6.544 6.492 6.506 169,408 -0.00(-0.07%)
Mar 29, 2016 6.473 6.511 6.473 6.511 105,505 +0.02(+0.36%)
Mar 28, 2016 6.478 6.511 6.473 6.487 117,190 +0.02(+0.29%)
Mar 24, 2016 6.549 6.469 6.469 6.469 97,425 -0.09(-1.44%)
Mar 23, 2016 6.587 6.587 6.544 6.563 202,822 -0.00(-0.07%)
Mar 22, 2016 6.525 6.587 6.520 6.568 262,587 +0.03(+0.43%)
Mar 21, 2016 6.497 6.539 6.492 6.539 164,632 +0.06(+0.87%)
Mar 18, 2016 6.440 6.492 6.417 6.483 196,844 +0.05(+0.73%)
Mar 17, 2016 6.407 6.469 6.379 6.435 416,832 +0.04(+0.66%)
Mar 16, 2016 6.407 6.412 6.346 6.393 219,450 -0.01(-0.22%)
Mar 15, 2016 6.346 6.431 6.346 6.407 161,969 +0.03(+0.52%)
Mar 14, 2016 6.379 6.388 6.355 6.374 214,134 +0.00(+0.00%)
Mar 11, 2016 6.421 6.435 6.365 6.374 240,848 -0.00(-0.07%)
Mar 10, 2016 6.407 6.440 6.365 6.379 291,323 -0.02(-0.30%)
Mar 09, 2016 6.459 6.459 6.398 6.398 198,659 -0.02(-0.35%)
Mar 08, 2016 6.439 6.439 6.392 6.420 171,251 -0.01(-0.22%)
Mar 07, 2016 6.429 6.458 6.415 6.434 176,481 -0.04(-0.65%)
Mar 04, 2016 6.401 6.481 6.387 6.476 304,099 +0.07(+1.10%)
Mar 03, 2016 6.266 6.439 6.247 6.406 327,209 +0.16(+2.63%)
Mar 02, 2016 6.252 6.275 6.214 6.242 240,415 -0.03(-0.52%)
Mar 01, 2016 6.219 6.280 6.167 6.275 295,683 +0.06(+0.90%)
Feb 29, 2016 6.144 6.223 6.111 6.219 268,876 +0.11(+1.76%)
Feb 26, 2016 6.139 6.172 6.106 6.111 248,079 -0.02(-0.31%)
Feb 25, 2016 6.120 6.134 6.083 6.130 190,917 +0.00(+0.00%)
Feb 24, 2016 6.088 6.130 6.069 6.130 257,104 +0.02(+0.38%)
Feb 23, 2016 6.102 6.125 6.074 6.106 223,359 -0.01(-0.15%)
Feb 22, 2016 6.120 6.120 6.072 6.116 202,950 +0.05(+0.85%)
Feb 19, 2016 6.017 6.064 6.017 6.064 150,732 +0.02(+0.31%)
Feb 18, 2016 6.064 6.074 6.041 6.046 179,543 -0.01(-0.15%)
Feb 17, 2016 6.055 6.088 6.031 6.055 249,437 +0.02(+0.39%)
Feb 16, 2016 6.046 6.060 6.016 6.031 381,093 +0.00(+0.00%)
Feb 12, 2016 6.055 6.031 6.031 6.031 388,014 +0.03(+0.55%)
Feb 11, 2016 6.083 6.123 5.999 5.999 421,618 -0.13(-2.06%)
Feb 10, 2016 6.139 6.172 6.111 6.125 147,573 -0.01(-0.23%)
Feb 09, 2016 6.177 6.181 6.125 6.139 249,128 -0.12(-1.85%)
Feb 08, 2016 6.246 6.260 6.158 6.255 327,381 -0.04(-0.66%)
Feb 05, 2016 6.283 6.328 6.255 6.297 275,194 -0.03(-0.44%)
Feb 04, 2016 6.348 6.348 6.269 6.325 246,118 -0.03(-0.44%)
Feb 03, 2016 6.357 6.357 6.283 6.353 340,263 +0.03(+0.44%)
Feb 02, 2016 6.311 6.329 6.278 6.325 316,153 +0.00(+0.00%)
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.