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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2016 7.315 7.354 7.300 7.335 265,554 +0.02(+0.34%)
Oct 31, 2016 7.300 7.320 7.244 7.310 208,422 +0.01(+0.20%)
Oct 28, 2016 7.270 7.320 7.177 7.295 355,644 +0.00(+0.00%)
Oct 27, 2016 7.379 7.379 7.285 7.295 193,993 -0.05(-0.74%)
Oct 26, 2016 7.404 7.404 7.315 7.349 277,187 -0.07(-0.93%)
Oct 25, 2016 7.443 7.474 7.374 7.418 160,438 -0.01(-0.20%)
Oct 24, 2016 7.483 7.487 7.423 7.433 155,400 -0.04(-0.59%)
Oct 21, 2016 7.468 7.497 7.424 7.478 111,363 +0.00(+0.07%)
Oct 20, 2016 7.374 7.473 7.369 7.473 125,523 +0.09(+1.27%)
Oct 19, 2016 7.275 7.414 7.275 7.379 230,216 +0.08(+1.07%)
Oct 18, 2016 7.285 7.310 7.137 7.301 330,008 +0.03(+0.35%)
Oct 17, 2016 7.349 7.359 7.251 7.275 180,505 -0.09(-1.27%)
Oct 14, 2016 7.389 7.414 7.354 7.369 175,753 +0.00(+0.00%)
Oct 13, 2016 7.349 7.414 7.325 7.369 290,622 +0.04(+0.61%)
Oct 12, 2016 7.364 7.378 7.266 7.325 354,377 -0.06(-0.87%)
Oct 11, 2016 7.497 7.507 7.354 7.389 213,853 -0.13(-1.69%)
Oct 10, 2016 7.438 7.516 7.420 7.516 175,643 +0.12(+1.66%)
Oct 07, 2016 7.398 7.413 7.364 7.393 150,341 -0.01(-0.20%)
Oct 06, 2016 7.423 7.450 7.393 7.408 152,271 -0.04(-0.53%)
Oct 05, 2016 7.457 7.462 7.393 7.447 298,958 +0.01(+0.16%)
Oct 04, 2016 7.477 7.486 7.403 7.436 220,213 -0.10(-1.30%)
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.