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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 8.398 8.424 8.366 8.408 156,876 +0.02(+0.25%)
Mar 30, 2017 8.366 8.403 8.345 8.387 120,941 +0.03(+0.31%)
Mar 29, 2017 8.329 8.383 8.329 8.361 92,457 +0.04(+0.44%)
Mar 28, 2017 8.277 8.356 8.277 8.324 142,459 +0.05(+0.64%)
Mar 27, 2017 8.313 8.318 8.266 8.271 146,920 -0.05(-0.57%)
Mar 24, 2017 8.287 8.371 8.271 8.319 141,142 +0.02(+0.19%)
Mar 23, 2017 8.229 8.319 8.229 8.303 174,971 +0.06(+0.70%)
Mar 22, 2017 8.266 8.283 8.234 8.245 168,358 -0.02(-0.25%)
Mar 21, 2017 8.340 8.350 8.250 8.266 144,246 -0.06(-0.76%)
Mar 20, 2017 8.287 8.329 8.277 8.329 161,175 +0.08(+0.96%)
Mar 17, 2017 8.213 8.319 8.208 8.250 245,427 +0.03(+0.32%)
Mar 16, 2017 8.166 8.256 8.161 8.224 322,160 +0.06(+0.71%)
Mar 15, 2017 7.955 8.208 7.955 8.166 216,646 +0.23(+2.85%)
Mar 14, 2017 8.113 8.182 7.929 7.940 345,503 -0.21(-2.52%)
Mar 13, 2017 8.256 8.256 8.139 8.145 397,170 +0.04(+0.45%)
Mar 10, 2017 8.092 8.153 8.039 8.108 178,204 +0.03(+0.39%)
Mar 09, 2017 8.119 8.156 7.903 8.077 731,849 -0.07(-0.89%)
Mar 08, 2017 8.442 8.470 8.102 8.149 604,768 -0.28(-3.29%)
Mar 07, 2017 8.436 8.478 8.384 8.426 259,884 +0.03(+0.37%)
Mar 06, 2017 8.395 8.463 8.368 8.395 249,141 +0.02(+0.25%)
Mar 03, 2017 8.358 8.389 8.358 8.374 125,143 +0.01(+0.06%)
Mar 02, 2017 8.363 8.421 8.353 8.368 357,775 +0.05(+0.57%)
Mar 01, 2017 8.416 8.416 8.321 8.321 306,950 -0.07(-0.87%)
Feb 28, 2017 8.358 8.398 8.358 8.395 177,339 +0.05(+0.56%)
Feb 27, 2017 8.337 8.374 8.337 8.348 126,025 +0.04(+0.44%)
Feb 24, 2017 8.348 8.374 8.311 8.311 271,730 -0.04(-0.44%)
Feb 23, 2017 8.327 8.348 8.316 8.348 95,798 +0.03(+0.38%)
Feb 22, 2017 8.285 8.316 8.259 8.316 129,691 +0.06(+0.70%)
Feb 21, 2017 8.243 8.274 8.214 8.259 212,958 +0.04(+0.48%)
Feb 17, 2017 8.219 8.219 8.219 0 +0.05(+0.61%)
Feb 16, 2017 8.201 8.222 8.128 8.170 203,624 -0.02(-0.19%)
Feb 15, 2017 8.248 8.248 8.175 8.186 228,973 -0.04(-0.45%)
Feb 14, 2017 8.206 8.248 8.196 8.222 139,111 +0.01(+0.13%)
Feb 13, 2017 8.301 8.311 8.206 8.212 191,732 -0.07(-0.88%)
Feb 10, 2017 8.295 8.303 8.267 8.285 93,806 +0.02(+0.19%)
Feb 09, 2017 8.316 8.316 8.259 8.269 166,368 -0.01(-0.17%)
Feb 08, 2017 8.289 8.289 8.252 8.284 186,438 +0.00(+0.00%)
Feb 07, 2017 8.263 8.284 8.232 8.284 219,911 +0.05(+0.63%)
Feb 06, 2017 8.190 8.242 8.167 8.232 182,259 +0.03(+0.32%)
Feb 03, 2017 8.143 8.206 8.133 8.206 167,978 +0.06(+0.76%)
Feb 02, 2017 8.138 8.180 8.102 8.143 233,277 -0.04(-0.44%)
Feb 01, 2017 8.154 8.221 8.154 8.180 317,064 +0.06(+0.77%)
Jan 31, 2017 8.107 8.149 8.091 8.117 200,332 +0.04(+0.45%)
Jan 30, 2017 8.112 8.112 8.065 8.081 160,204 -0.01(-0.13%)
Jan 27, 2017 8.097 8.123 8.081 8.091 157,834 +0.00(+0.06%)
Jan 26, 2017 8.055 8.112 8.048 8.087 194,295 +0.05(+0.65%)
Jan 25, 2017 8.045 8.117 8.034 8.034 180,513 -0.01(-0.13%)
Jan 24, 2017 8.024 8.045 8.008 8.045 127,585 +0.06(+0.71%)
Jan 23, 2017 7.957 8.008 7.941 7.988 147,719 +0.07(+0.85%)
Jan 20, 2017 7.972 7.972 7.873 7.920 333,691 -0.02(-0.20%)
Jan 19, 2017 7.993 7.993 7.915 7.936 152,329 -0.04(-0.52%)
Jan 18, 2017 7.941 7.993 7.920 7.977 224,857 +0.06(+0.79%)
Jan 17, 2017 7.899 7.941 7.889 7.915 158,882 +0.02(+0.20%)
Jan 13, 2017 7.899 7.899 7.899 0 +0.06(+0.79%)
Jan 12, 2017 7.889 7.889 7.801 7.837 201,172 -0.04(-0.46%)
Jan 11, 2017 7.822 7.873 7.796 7.873 186,995 +0.04(+0.55%)
Jan 10, 2017 7.815 7.856 7.800 7.831 220,244 +0.04(+0.53%)
Jan 09, 2017 7.815 7.820 7.748 7.789 247,074 +0.00(+0.00%)
Jan 06, 2017 7.702 7.820 7.702 7.789 341,509 +0.11(+1.48%)
Jan 05, 2017 7.743 7.743 7.676 7.676 214,202 -0.01(-0.13%)
Jan 04, 2017 7.656 7.733 7.656 7.686 249,217 +0.01(+0.13%)
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.