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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2017 8.108 8.150 8.093 8.119 200,301 +0.04(+0.45%)
Jan 30, 2017 8.114 8.114 8.066 8.082 160,179 -0.01(-0.13%)
Jan 27, 2017 8.098 8.124 8.082 8.093 157,810 +0.00(+0.06%)
Jan 26, 2017 8.056 8.114 8.049 8.088 194,265 +0.05(+0.65%)
Jan 25, 2017 8.046 8.119 8.036 8.036 180,486 -0.01(-0.13%)
Jan 24, 2017 8.025 8.046 8.010 8.046 127,565 +0.06(+0.71%)
Jan 23, 2017 7.958 8.010 7.942 7.989 147,696 +0.07(+0.85%)
Jan 20, 2017 7.973 7.973 7.875 7.921 333,640 -0.02(-0.20%)
Jan 19, 2017 7.994 7.994 7.916 7.937 152,306 -0.04(-0.52%)
Jan 18, 2017 7.942 7.994 7.921 7.979 224,822 +0.06(+0.79%)
Jan 17, 2017 7.901 7.942 7.890 7.916 158,858 +0.02(+0.20%)
Jan 13, 2017 7.901 7.901 7.901 0 +0.06(+0.79%)
Jan 12, 2017 7.890 7.890 7.802 7.838 201,141 -0.04(-0.46%)
Jan 11, 2017 7.823 7.875 7.797 7.875 186,966 +0.04(+0.55%)
Jan 10, 2017 7.816 7.858 7.801 7.832 220,210 +0.04(+0.53%)
Jan 09, 2017 7.816 7.822 7.749 7.791 247,036 +0.00(+0.00%)
Jan 06, 2017 7.703 7.822 7.703 7.791 341,457 +0.11(+1.48%)
Jan 05, 2017 7.744 7.744 7.677 7.677 214,169 -0.01(-0.13%)
Jan 04, 2017 7.657 7.734 7.657 7.688 249,178 +0.01(+0.13%)
Jan 03, 2017 7.636 7.791 7.636 7.677 420,415 +0.06(+0.81%)
Dec 30, 2016 7.615 7.615 7.615 0 +0.04(+0.54%)
Dec 29, 2016 7.564 7.626 7.543 7.574 311,637 +0.04(+0.55%)
Dec 28, 2016 7.528 7.559 7.523 7.533 185,063 -0.01(-0.14%)
Dec 27, 2016 7.559 7.563 7.502 7.543 189,179 +0.01(+0.14%)
Dec 23, 2016 7.533 7.533 7.533 0 -0.03(-0.41%)
Dec 22, 2016 7.502 7.564 7.456 7.564 227,803 +0.09(+1.17%)
Dec 21, 2016 7.516 7.516 7.421 7.476 303,701 -0.02(-0.27%)
Dec 20, 2016 7.436 7.501 7.431 7.496 328,912 +0.07(+0.88%)
Dec 19, 2016 7.411 7.453 7.386 7.431 329,769 +0.05(+0.61%)
Dec 16, 2016 7.411 7.426 7.336 7.386 323,061 +0.04(+0.55%)
Dec 15, 2016 7.361 7.406 7.336 7.346 214,369 -0.02(-0.27%)
Dec 14, 2016 7.356 7.400 7.351 7.366 208,124 -0.04(-0.47%)
Dec 13, 2016 7.401 7.416 7.361 7.401 201,303 -0.01(-0.14%)
Dec 12, 2016 7.386 7.431 7.386 7.411 147,513 +0.02(+0.20%)
Dec 09, 2016 7.436 7.451 7.361 7.396 207,575 -0.01(-0.14%)
Dec 08, 2016 7.366 7.456 7.347 7.406 307,257 +0.01(+0.15%)
Dec 07, 2016 7.350 7.410 7.350 7.395 213,517 +0.03(+0.47%)
Dec 06, 2016 7.325 7.360 7.306 7.360 209,618 +0.00(+0.07%)
Dec 05, 2016 7.375 7.405 7.337 7.355 153,049 -0.04(-0.54%)
Dec 02, 2016 7.311 7.405 7.286 7.395 353,818 +0.05(+0.68%)
Dec 01, 2016 7.355 7.370 7.296 7.345 340,763 -0.03(-0.47%)
Nov 30, 2016 7.301 7.385 7.261 7.380 218,703 +0.05(+0.75%)
Nov 29, 2016 7.286 7.335 7.284 7.325 149,671 +0.00(+0.07%)
Nov 28, 2016 7.311 7.340 7.266 7.320 313,116 +0.04(+0.55%)
Nov 25, 2016 7.251 7.296 7.226 7.281 106,462 +0.05(+0.76%)
Nov 23, 2016 7.226 7.226 7.226 0 -0.02(-0.34%)
Nov 22, 2016 7.221 7.291 7.181 7.251 188,510 +0.02(+0.27%)
Nov 21, 2016 7.151 7.251 7.146 7.231 162,776 +0.09(+1.25%)
Nov 18, 2016 7.132 7.191 7.117 7.142 262,381 +0.04(+0.56%)
Nov 17, 2016 7.132 7.181 7.077 7.102 261,095 -0.02(-0.28%)
Nov 16, 2016 6.953 7.151 6.953 7.122 286,374 +0.11(+1.56%)
Nov 15, 2016 6.699 7.107 6.630 7.012 733,052 +0.28(+4.13%)
Nov 14, 2016 6.958 6.958 6.282 6.734 1,625,109 -0.26(-3.76%)
Nov 11, 2016 7.107 7.123 6.943 6.997 545,343 -0.16(-2.29%)
Nov 10, 2016 7.315 7.330 7.127 7.161 510,387 -0.18(-2.44%)
Nov 09, 2016 7.261 7.370 7.256 7.340 265,675 -0.06(-0.79%)
Nov 08, 2016 7.384 7.414 7.369 7.399 129,332 +0.04(+0.54%)
Nov 07, 2016 7.409 7.443 7.335 7.359 352,025 -0.01(-0.13%)
Nov 04, 2016 7.384 7.433 7.354 7.369 187,731 -0.02(-0.27%)
Nov 03, 2016 7.374 7.402 7.344 7.389 241,434 -0.01(-0.20%)
Nov 02, 2016 7.305 7.422 7.231 7.404 550,329 +0.07(+0.94%)
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.