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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Mar 31, 2017 8.399 8.425 8.367 8.410 156,852 +0.02(+0.25%)
Mar 30, 2017 8.367 8.404 8.346 8.388 120,922 +0.03(+0.31%)
Mar 29, 2017 8.331 8.384 8.331 8.362 92,443 +0.04(+0.44%)
Mar 28, 2017 8.278 8.357 8.278 8.325 142,437 +0.05(+0.64%)
Mar 27, 2017 8.315 8.319 8.267 8.273 146,897 -0.05(-0.57%)
Mar 24, 2017 8.288 8.373 8.273 8.320 141,121 +0.02(+0.19%)
Mar 23, 2017 8.230 8.320 8.230 8.304 174,944 +0.06(+0.70%)
Mar 22, 2017 8.267 8.284 8.236 8.246 168,332 -0.02(-0.25%)
Mar 21, 2017 8.341 8.352 8.252 8.267 144,224 -0.06(-0.76%)
Mar 20, 2017 8.288 8.331 8.278 8.331 161,150 +0.08(+0.96%)
Mar 17, 2017 8.215 8.320 8.209 8.252 245,389 +0.03(+0.32%)
Mar 16, 2017 8.167 8.257 8.162 8.225 322,110 +0.06(+0.71%)
Mar 15, 2017 7.957 8.209 7.957 8.167 216,613 +0.23(+2.85%)
Mar 14, 2017 8.115 8.183 7.930 7.941 345,449 -0.21(-2.52%)
Mar 13, 2017 8.257 8.257 8.140 8.146 397,109 +0.04(+0.45%)
Mar 10, 2017 8.094 8.154 8.040 8.109 178,176 +0.03(+0.39%)
Mar 09, 2017 8.120 8.157 7.904 8.078 731,736 -0.07(-0.89%)
Mar 08, 2017 8.443 8.472 8.103 8.150 604,675 -0.28(-3.29%)
Mar 07, 2017 8.438 8.480 8.385 8.427 259,843 +0.03(+0.37%)
Mar 06, 2017 8.396 8.464 8.370 8.396 249,103 +0.02(+0.25%)
Mar 03, 2017 8.359 8.391 8.359 8.375 125,124 +0.01(+0.06%)
Mar 02, 2017 8.365 8.422 8.354 8.370 357,719 +0.05(+0.57%)
Mar 01, 2017 8.417 8.417 8.323 8.323 306,903 -0.07(-0.87%)
Feb 28, 2017 8.359 8.399 8.359 8.396 177,312 +0.05(+0.56%)
Feb 27, 2017 8.338 8.375 8.338 8.349 126,006 +0.04(+0.44%)
Feb 24, 2017 8.349 8.375 8.312 8.312 271,688 -0.04(-0.44%)
Feb 23, 2017 8.328 8.349 8.317 8.349 95,783 +0.03(+0.38%)
Feb 22, 2017 8.286 8.317 8.260 8.317 129,671 +0.06(+0.70%)
Feb 21, 2017 8.244 8.276 8.215 8.260 212,925 +0.04(+0.48%)
Feb 17, 2017 8.221 8.221 8.221 0 +0.05(+0.61%)
Feb 16, 2017 8.202 8.223 8.129 8.171 203,593 -0.02(-0.19%)
Feb 15, 2017 8.250 8.250 8.176 8.187 228,938 -0.04(-0.45%)
Feb 14, 2017 8.208 8.249 8.197 8.223 139,090 +0.01(+0.13%)
Feb 13, 2017 8.302 8.312 8.208 8.213 191,702 -0.07(-0.88%)
Feb 10, 2017 8.297 8.304 8.268 8.286 93,792 +0.02(+0.19%)
Feb 09, 2017 8.317 8.317 8.260 8.270 166,342 -0.01(-0.17%)
Feb 08, 2017 8.290 8.290 8.254 8.285 186,409 +0.00(+0.00%)
Feb 07, 2017 8.264 8.285 8.233 8.285 219,877 +0.05(+0.63%)
Feb 06, 2017 8.191 8.243 8.169 8.233 182,231 +0.03(+0.32%)
Feb 03, 2017 8.145 8.207 8.134 8.207 167,952 +0.06(+0.76%)
Feb 02, 2017 8.139 8.181 8.103 8.145 233,241 -0.04(-0.44%)
Feb 01, 2017 8.155 8.223 8.155 8.181 317,015 +0.06(+0.77%)
Jan 31, 2017 8.108 8.150 8.093 8.119 200,301 +0.04(+0.45%)
Jan 30, 2017 8.114 8.114 8.066 8.082 160,179 -0.01(-0.13%)
Jan 27, 2017 8.098 8.124 8.082 8.093 157,810 +0.00(+0.06%)
Jan 26, 2017 8.056 8.114 8.049 8.088 194,265 +0.05(+0.65%)
Jan 25, 2017 8.046 8.119 8.036 8.036 180,486 -0.01(-0.13%)
Jan 24, 2017 8.025 8.046 8.010 8.046 127,565 +0.06(+0.71%)
Jan 23, 2017 7.958 8.010 7.942 7.989 147,696 +0.07(+0.85%)
Jan 20, 2017 7.973 7.973 7.875 7.921 333,640 -0.02(-0.20%)
Jan 19, 2017 7.994 7.994 7.916 7.937 152,306 -0.04(-0.52%)
Jan 18, 2017 7.942 7.994 7.921 7.979 224,822 +0.06(+0.79%)
Jan 17, 2017 7.901 7.942 7.890 7.916 158,858 +0.02(+0.20%)
Jan 13, 2017 7.901 7.901 7.901 0 +0.06(+0.79%)
Jan 12, 2017 7.890 7.890 7.802 7.838 201,141 -0.04(-0.46%)
Jan 11, 2017 7.823 7.875 7.797 7.875 186,966 +0.04(+0.55%)
Jan 10, 2017 7.816 7.858 7.801 7.832 220,210 +0.04(+0.53%)
Jan 09, 2017 7.816 7.822 7.749 7.791 247,036 +0.00(+0.00%)
Jan 06, 2017 7.703 7.822 7.703 7.791 341,457 +0.11(+1.48%)
Jan 05, 2017 7.744 7.744 7.677 7.677 214,169 -0.01(-0.13%)
Jan 04, 2017 7.657 7.734 7.657 7.688 249,178 +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.