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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2015 6.259 6.171 6.171 6.171 363,274 -0.10(-1.62%)
Dec 30, 2015 6.286 6.300 6.249 6.272 207,457 -0.02(-0.29%)
Dec 29, 2015 6.332 6.374 6.273 6.291 238,110 -0.01(-0.22%)
Dec 28, 2015 6.355 6.383 6.286 6.305 346,187 -0.00(-0.07%)
Dec 24, 2015 6.309 6.309 6.309 6.309 83,381 -0.02(-0.36%)
Dec 23, 2015 6.286 6.362 6.280 6.332 358,034 +0.02(+0.37%)
Dec 22, 2015 6.268 6.323 6.226 6.309 290,599 +0.03(+0.44%)
Dec 21, 2015 6.194 6.282 6.157 6.282 302,618 +0.08(+1.34%)
Dec 18, 2015 6.213 6.240 6.167 6.199 268,225 -0.01(-0.22%)
Dec 17, 2015 6.157 6.249 6.153 6.213 274,368 +0.05(+0.82%)
Dec 16, 2015 6.033 6.272 6.033 6.162 644,382 +0.13(+2.13%)
Dec 15, 2015 5.973 6.093 5.969 6.033 285,005 +0.06(+1.08%)
Dec 14, 2015 6.079 6.102 5.937 5.969 546,743 -0.11(-1.82%)
Dec 11, 2015 6.199 6.213 6.075 6.079 361,401 -0.15(-2.44%)
Dec 10, 2015 6.309 6.337 6.171 6.231 292,012 -0.10(-1.53%)
Dec 09, 2015 6.346 6.378 6.295 6.327 223,707 -0.02(-0.27%)
Dec 08, 2015 6.295 6.372 6.285 6.345 195,491 +0.01(+0.10%)
Dec 07, 2015 6.368 6.368 6.304 6.338 127,350 -0.03(-0.53%)
Dec 04, 2015 6.304 6.372 6.281 6.372 129,071 +0.09(+1.38%)
Dec 03, 2015 6.349 6.358 6.285 6.285 142,964 -0.07(-1.08%)
Dec 02, 2015 6.381 6.395 6.340 6.354 289,245 -0.01(-0.14%)
Dec 01, 2015 6.404 6.420 6.304 6.363 469,070 -0.04(-0.64%)
Nov 30, 2015 6.358 6.413 6.358 6.404 238,444 +0.05(+0.86%)
Nov 27, 2015 6.313 6.358 6.295 6.349 101,532 +0.07(+1.09%)
Nov 25, 2015 6.290 6.281 6.281 6.281 157,850 +0.02(+0.36%)
Nov 24, 2015 6.153 6.295 6.153 6.258 544,067 +0.12(+2.01%)
Nov 23, 2015 6.108 6.149 6.108 6.135 286,178 +0.04(+0.67%)
Nov 20, 2015 6.085 6.126 6.085 6.094 137,007 +0.01(+0.15%)
Nov 19, 2015 6.103 6.108 6.076 6.085 145,430 -0.02(-0.30%)
Nov 18, 2015 6.085 6.105 6.057 6.103 179,063 +0.03(+0.53%)
Nov 17, 2015 6.048 6.089 6.048 6.071 120,589 +0.02(+0.30%)
Nov 16, 2015 6.089 6.098 6.039 6.053 191,821 -0.04(-0.60%)
Nov 13, 2015 6.076 6.103 6.057 6.089 237,352 -0.00(-0.07%)
Nov 12, 2015 6.103 6.126 6.076 6.094 227,302 -0.02(-0.37%)
Nov 11, 2015 6.135 6.167 6.108 6.117 184,312 -0.00(-0.07%)
Nov 10, 2015 6.112 6.144 6.112 6.121 254,178 +0.00(+0.07%)
Nov 09, 2015 6.212 6.212 6.112 6.117 228,541 -0.07(-1.16%)
Nov 06, 2015 6.243 6.243 6.175 6.189 204,639 -0.06(-1.01%)
Nov 05, 2015 6.261 6.279 6.252 6.252 159,192 -0.03(-0.43%)
Nov 04, 2015 6.274 6.283 6.265 6.279 135,289 +0.00(+0.00%)
Nov 03, 2015 6.297 6.297 6.234 6.279 272,695 -0.03(-0.43%)
Nov 02, 2015 6.243 6.306 6.207 6.306 220,637 +0.08(+1.31%)
Oct 30, 2015 6.225 6.247 6.179 6.225 181,282 +0.00(+0.00%)
Oct 29, 2015 6.274 6.278 6.189 6.225 195,534 -0.04(-0.65%)
Oct 28, 2015 6.288 6.288 6.256 6.265 144,435 -0.02(-0.36%)
Oct 27, 2015 6.288 6.297 6.261 6.288 191,970 +0.00(+0.00%)
Oct 26, 2015 6.207 6.288 6.207 6.288 210,229 +0.04(+0.65%)
Oct 23, 2015 6.229 6.265 6.229 6.247 190,726 +0.02(+0.36%)
Oct 22, 2015 6.225 6.252 6.211 6.225 176,202 +0.02(+0.34%)
Oct 21, 2015 6.211 6.216 6.189 6.204 119,508 -0.01(-0.12%)
Oct 20, 2015 6.152 6.220 6.136 6.211 223,632 +0.08(+1.25%)
Oct 19, 2015 6.112 6.166 6.112 6.134 260,961 +0.01(+0.22%)
Oct 16, 2015 6.125 6.136 6.098 6.121 145,918 +0.02(+0.30%)
Oct 15, 2015 6.121 6.121 6.084 6.103 136,012 +0.00(+0.07%)
Oct 14, 2015 6.116 6.157 6.075 6.098 176,377 -0.05(-0.74%)
Oct 13, 2015 6.121 6.170 6.121 6.143 256,890 +0.02(+0.37%)
Oct 12, 2015 6.166 6.170 6.112 6.121 193,546 -0.02(-0.29%)
Oct 09, 2015 6.130 6.152 6.104 6.139 235,346 +0.03(+0.52%)
Oct 08, 2015 6.089 6.121 6.053 6.107 239,455 -0.00(-0.07%)
Oct 07, 2015 6.107 6.134 6.094 6.112 142,940 +0.02(+0.39%)
Oct 06, 2015 6.088 6.119 6.038 6.088 274,843 +0.02(+0.30%)
Oct 05, 2015 5.989 6.106 5.989 6.070 348,196 +0.08(+1.33%)
Oct 02, 2015 5.868 5.998 5.864 5.990 387,610 +0.10(+1.69%)
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.