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%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Sep 30, 2015 5.781 5.843 5.723 5.843 380,574 +0.08(+1.47%)
Sep 29, 2015 5.816 5.816 5.736 5.758 526,026 -0.04(-0.69%)
Sep 28, 2015 5.870 5.870 5.798 5.798 337,719 -0.06(-1.06%)
Sep 25, 2015 5.834 5.874 5.834 5.861 109,589 +0.00(+0.08%)
Sep 24, 2015 5.803 5.861 5.790 5.856 166,551 +0.03(+0.53%)
Sep 23, 2015 5.807 5.847 5.794 5.825 146,331 +0.00(+0.08%)
Sep 22, 2015 5.798 5.829 5.776 5.821 144,127 +0.00(+0.00%)
Sep 21, 2015 5.874 5.887 5.785 5.821 370,600 -0.07(-1.13%)
Sep 18, 2015 5.781 5.892 5.772 5.887 340,980 +0.07(+1.22%)
Sep 17, 2015 5.710 5.825 5.705 5.816 207,573 +0.11(+1.89%)
Sep 16, 2015 5.723 5.750 5.696 5.709 189,062 +0.00(+0.06%)
Sep 15, 2015 5.732 5.745 5.661 5.705 203,765 -0.01(-0.23%)
Sep 14, 2015 5.776 5.776 5.687 5.718 316,638 -0.04(-0.69%)
Sep 11, 2015 5.745 5.781 5.745 5.758 207,296 +0.01(+0.23%)
Sep 10, 2015 5.767 5.781 5.741 5.745 133,047 +0.00(+0.08%)
Sep 09, 2015 5.816 5.834 5.732 5.741 230,576 -0.06(-0.98%)
Sep 08, 2015 5.828 5.850 5.780 5.797 293,158 -0.02(-0.30%)
Sep 04, 2015 5.828 5.815 5.815 5.815 121,806 -0.04(-0.75%)
Sep 03, 2015 5.890 5.890 5.855 5.859 215,937 -0.03(-0.51%)
Sep 02, 2015 5.846 5.890 5.833 5.889 228,013 +0.03(+0.51%)
Sep 01, 2015 5.811 5.868 5.775 5.859 431,761 -0.02(-0.37%)
Aug 31, 2015 5.793 5.881 5.775 5.881 281,477 +0.07(+1.21%)
Aug 28, 2015 5.744 5.819 5.744 5.811 194,663 +0.03(+0.52%)
Aug 27, 2015 5.709 5.802 5.709 5.781 413,545 +0.09(+1.51%)
Aug 26, 2015 5.692 5.709 5.647 5.695 275,532 +0.01(+0.21%)
Aug 25, 2015 5.643 5.696 5.612 5.683 376,270 +0.07(+1.34%)
Aug 24, 2015 5.581 5.661 5.260 5.608 579,043 -0.12(-2.12%)
Aug 21, 2015 5.793 5.806 5.722 5.729 237,803 -0.08(-1.33%)
Aug 20, 2015 5.722 5.837 5.678 5.806 377,307 +0.03(+0.53%)
Aug 19, 2015 5.806 5.806 5.745 5.775 332,644 -0.03(-0.46%)
Aug 18, 2015 5.793 5.811 5.775 5.802 186,688 +0.02(+0.38%)
Aug 17, 2015 5.819 5.819 5.744 5.780 354,014 -0.04(-0.61%)
Aug 14, 2015 5.797 5.841 5.797 5.815 309,474 -0.01(-0.15%)
Aug 13, 2015 5.863 5.863 5.789 5.824 465,985 -0.03(-0.45%)
Aug 12, 2015 5.872 5.894 5.819 5.850 452,335 -0.04(-0.67%)
Aug 11, 2015 5.877 5.908 5.850 5.890 289,320 -0.02(-0.28%)
Aug 10, 2015 5.981 5.994 5.863 5.906 769,869 -0.09(-1.53%)
Aug 07, 2015 6.011 6.016 5.985 5.998 129,293 -0.02(-0.29%)
Aug 06, 2015 5.994 6.016 5.981 6.016 165,121 -0.00(-0.07%)
Aug 05, 2015 6.055 6.090 6.013 6.020 280,526 -0.03(-0.51%)
Aug 04, 2015 6.011 6.073 6.007 6.051 252,863 +0.02(+0.36%)
Aug 03, 2015 6.011 6.038 5.968 6.029 262,102 +0.03(+0.58%)
Jul 31, 2015 5.998 6.033 5.990 5.994 153,102 +0.01(+0.19%)
Jul 30, 2015 5.968 6.003 5.955 5.982 164,442 +0.00(+0.03%)
Jul 29, 2015 6.020 6.020 5.972 5.981 240,205 -0.02(-0.36%)
Jul 28, 2015 5.933 6.013 5.906 6.003 303,587 +0.10(+1.64%)
Jul 27, 2015 5.985 5.985 5.893 5.906 465,335 -0.10(-1.61%)
Jul 24, 2015 6.090 6.108 5.950 6.003 323,406 -0.10(-1.58%)
Jul 23, 2015 6.086 6.116 6.051 6.099 263,863 +0.01(+0.22%)
Jul 22, 2015 6.125 6.134 6.081 6.086 251,722 -0.05(-0.78%)
Jul 21, 2015 6.077 6.138 6.059 6.134 249,601 +0.05(+0.79%)
Jul 20, 2015 6.178 6.204 6.077 6.086 375,150 -0.09(-1.49%)
Jul 17, 2015 6.243 6.243 6.178 6.178 209,951 -0.07(-1.12%)
Jul 16, 2015 6.217 6.256 6.217 6.247 240,351 +0.02(+0.35%)
Jul 15, 2015 6.199 6.226 6.199 6.226 154,348 +0.03(+0.42%)
Jul 14, 2015 6.217 6.234 6.191 6.199 289,801 -0.02(-0.35%)
Jul 13, 2015 6.208 6.239 6.195 6.221 265,105 +0.01(+0.14%)
Jul 10, 2015 6.217 6.226 6.156 6.213 355,038 +0.02(+0.28%)
Jul 09, 2015 6.195 6.213 6.182 6.195 192,048 +0.01(+0.16%)
Jul 08, 2015 6.172 6.214 6.129 6.185 497,601 -0.05(-0.77%)
Jul 07, 2015 6.220 6.233 6.176 6.233 259,397 +0.01(+0.21%)
Jul 06, 2015 6.224 6.229 6.203 6.220 255,040 +0.00(+0.07%)
Jul 02, 2015 6.185 6.216 6.216 6.216 294,875 +0.04(+0.63%)
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.