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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.70 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2016 7.578 7.597 7.509 7.573 145,994 +0.03(+0.39%)
Sep 29, 2016 7.543 7.588 7.509 7.543 91,297 -0.02(-0.33%)
Sep 28, 2016 7.598 7.627 7.558 7.568 142,664 +0.00(+0.07%)
Sep 27, 2016 7.568 7.612 7.553 7.563 146,506 +0.00(+0.07%)
Sep 26, 2016 7.588 7.603 7.524 7.558 178,423 -0.08(-1.03%)
Sep 23, 2016 7.662 7.698 7.598 7.637 115,538 -0.04(-0.58%)
Sep 22, 2016 7.672 7.711 7.662 7.682 174,330 +0.03(+0.39%)
Sep 21, 2016 7.603 7.667 7.588 7.652 120,317 +0.10(+1.31%)
Sep 20, 2016 7.553 7.632 7.548 7.553 144,739 +0.00(+0.07%)
Sep 19, 2016 7.568 7.612 7.519 7.548 101,317 +0.00(+0.07%)
Sep 16, 2016 7.538 7.588 7.533 7.543 109,783 -0.03(-0.39%)
Sep 15, 2016 7.504 7.588 7.504 7.573 108,275 +0.05(+0.66%)
Sep 14, 2016 7.435 7.553 7.385 7.524 207,760 +0.11(+1.53%)
Sep 13, 2016 7.509 7.548 7.316 7.410 447,825 -0.14(-1.80%)
Sep 12, 2016 7.504 7.578 7.454 7.546 417,579 -0.05(-0.62%)
Sep 09, 2016 7.820 7.844 7.573 7.593 342,908 -0.24(-3.09%)
Sep 08, 2016 7.790 7.844 7.790 7.835 84,608 +0.04(+0.57%)
Sep 07, 2016 7.794 7.799 7.782 7.790 93,426 +0.01(+0.08%)
Sep 06, 2016 7.760 7.811 7.760 7.784 156,438 +0.01(+0.13%)
Sep 02, 2016 7.789 7.774 7.774 7.774 190,012 -0.01(-0.13%)
Sep 01, 2016 7.750 7.784 7.730 7.784 228,370 +0.03(+0.32%)
Aug 31, 2016 7.711 7.794 7.694 7.759 185,792 +0.04(+0.50%)
Aug 30, 2016 7.735 7.735 7.701 7.720 70,074 +0.00(+0.00%)
Aug 29, 2016 7.657 7.735 7.649 7.720 135,449 +0.08(+1.03%)
Aug 26, 2016 7.676 7.711 7.559 7.642 216,474 -0.01(-0.13%)
Aug 25, 2016 7.637 7.676 7.622 7.652 130,217 +0.03(+0.39%)
Aug 24, 2016 7.612 7.642 7.603 7.622 156,477 +0.03(+0.39%)
Aug 23, 2016 7.691 7.696 7.568 7.593 235,756 -0.07(-0.88%)
Aug 22, 2016 7.666 7.686 7.642 7.661 84,665 -0.03(-0.33%)
Aug 19, 2016 7.671 7.686 7.657 7.686 59,472 +0.01(+0.19%)
Aug 18, 2016 7.632 7.686 7.632 7.671 93,338 +0.03(+0.45%)
Aug 17, 2016 7.676 7.681 7.627 7.637 144,636 -0.04(-0.51%)
Aug 16, 2016 7.662 7.679 7.637 7.676 132,124 +0.03(+0.38%)
Aug 15, 2016 7.617 7.652 7.617 7.647 122,327 +0.03(+0.39%)
Aug 12, 2016 7.603 7.642 7.603 7.617 112,982 +0.01(+0.13%)
Aug 11, 2016 7.608 7.627 7.603 7.608 108,753 -0.01(-0.19%)
Aug 10, 2016 7.583 7.666 7.583 7.622 196,465 +0.04(+0.58%)
Aug 09, 2016 7.573 7.608 7.559 7.578 177,986 +0.01(+0.08%)
Aug 08, 2016 7.538 7.596 7.533 7.572 143,433 +0.01(+0.13%)
Aug 05, 2016 7.518 7.572 7.494 7.562 208,855 +0.05(+0.71%)
Aug 04, 2016 7.479 7.528 7.475 7.509 87,533 +0.00(+0.06%)
Aug 03, 2016 7.450 7.528 7.445 7.504 114,939 +0.04(+0.47%)
Aug 02, 2016 7.504 7.518 7.465 7.469 156,603 -0.08(-1.05%)
Aug 01, 2016 7.528 7.572 7.504 7.548 202,624 +0.03(+0.45%)
Jul 29, 2016 7.465 7.529 7.465 7.514 101,225 +0.04(+0.53%)
Jul 28, 2016 7.489 7.509 7.455 7.474 114,304 -0.04(-0.52%)
Jul 27, 2016 7.553 7.557 7.470 7.513 120,089 -0.01(-0.08%)
Jul 26, 2016 7.470 7.557 7.470 7.518 149,364 +0.02(+0.32%)
Jul 25, 2016 7.460 7.504 7.450 7.494 119,097 +0.01(+0.20%)
Jul 22, 2016 7.475 7.479 7.441 7.479 171,832 -0.01(-0.13%)
Jul 21, 2016 7.489 7.513 7.402 7.489 305,045 +0.02(+0.33%)
Jul 20, 2016 7.450 7.489 7.421 7.465 134,263 +0.03(+0.39%)
Jul 19, 2016 7.436 7.475 7.402 7.436 309,973 +0.00(+0.07%)
Jul 18, 2016 7.329 7.441 7.329 7.431 243,296 +0.10(+1.33%)
Jul 15, 2016 7.324 7.343 7.285 7.333 172,335 +0.05(+0.67%)
Jul 14, 2016 7.285 7.338 7.197 7.285 381,596 -0.01(-0.20%)
Jul 13, 2016 7.402 7.406 7.299 7.299 416,493 -0.10(-1.38%)
Jul 12, 2016 7.669 7.679 7.367 7.402 804,494 -0.23(-3.06%)
Jul 11, 2016 7.621 7.645 7.601 7.635 244,945 +0.05(+0.71%)
Jul 08, 2016 7.509 7.645 7.499 7.582 520,942 +0.08(+1.10%)
Jul 07, 2016 7.460 7.504 7.455 7.499 155,619 +0.03(+0.41%)
Jul 06, 2016 7.449 7.473 7.420 7.469 175,571 +0.01(+0.13%)
Jul 05, 2016 7.473 7.473 7.401 7.459 276,204 -0.04(-0.52%)
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.