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 (%)
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%)
Jul 01, 2015 6.176 6.176 6.137 6.176 326,774 +0.02(+0.28%)
Jun 30, 2015 6.003 6.159 5.997 6.159 414,851 +0.16(+2.75%)
Jun 29, 2015 6.072 6.094 5.981 5.994 708,700 -0.12(-1.99%)
Jun 26, 2015 6.224 6.233 6.107 6.116 340,448 -0.12(-1.88%)
Jun 25, 2015 6.268 6.272 6.233 6.233 165,093 -0.02(-0.35%)
Jun 24, 2015 6.207 6.258 6.207 6.255 209,543 +0.04(+0.61%)
Jun 23, 2015 6.211 6.255 6.181 6.217 542,551 -0.02(-0.33%)
Jun 22, 2015 6.250 6.276 6.233 6.237 686,196 -0.02(-0.28%)
Jun 19, 2015 6.285 6.311 6.246 6.255 395,162 -0.04(-0.62%)
Jun 18, 2015 6.333 6.355 6.276 6.294 437,381 -0.05(-0.75%)
Jun 17, 2015 6.350 6.367 6.324 6.341 186,645 -0.03(-0.41%)
Jun 16, 2015 6.363 6.389 6.355 6.367 195,415 -0.01(-0.21%)
Jun 15, 2015 6.376 6.398 6.341 6.381 234,094 +0.01(+0.21%)
Jun 12, 2015 6.341 6.393 6.337 6.367 217,319 -0.00(-0.07%)
Jun 11, 2015 6.346 6.406 6.346 6.372 278,217 -0.01(-0.14%)
Jun 10, 2015 6.389 6.415 6.359 6.380 417,385 -0.04(-0.61%)
Jun 09, 2015 6.441 6.476 6.398 6.419 430,466 -0.03(-0.52%)
Jun 08, 2015 6.466 6.483 6.449 6.453 232,466 -0.02(-0.33%)
Jun 05, 2015 6.492 6.492 6.453 6.475 453,380 -0.04(-0.66%)
Jun 04, 2015 6.509 6.530 6.509 6.518 191,478 +0.01(+0.13%)
Jun 03, 2015 6.513 6.518 6.487 6.509 159,419 -0.01(-0.20%)
Jun 02, 2015 6.522 6.530 6.500 6.522 185,477 +0.01(+0.09%)
Jun 01, 2015 6.509 6.535 6.500 6.516 214,212 +0.02(+0.38%)
May 29, 2015 6.475 6.522 6.475 6.492 180,121 +0.00(+0.07%)
May 28, 2015 6.496 6.500 6.466 6.487 427,577 -0.01(-0.13%)
May 27, 2015 6.505 6.518 6.492 6.496 300,129 -0.01(-0.13%)
May 26, 2015 6.457 6.505 6.453 6.505 333,101 +0.06(+0.87%)
May 22, 2015 6.457 6.449 6.449 6.449 178,866 -0.01(-0.18%)
May 21, 2015 6.462 6.492 6.457 6.460 263,178 -0.01(-0.22%)
May 20, 2015 6.444 6.505 6.444 6.475 354,722 +0.02(+0.33%)
May 19, 2015 6.453 6.505 6.450 6.453 527,849 -0.01(-0.20%)
May 18, 2015 6.483 6.494 6.457 6.466 340,933 -0.02(-0.33%)
May 15, 2015 6.496 6.509 6.483 6.487 201,092 -0.01(-0.13%)
May 14, 2015 6.487 6.518 6.487 6.496 248,343 +0.00(+0.07%)
May 13, 2015 6.483 6.535 6.483 6.492 168,401 +0.01(+0.13%)
May 12, 2015 6.470 6.565 6.470 6.483 412,225 -0.01(-0.13%)
May 11, 2015 6.548 6.565 6.483 6.492 199,313 -0.06(-0.85%)
May 08, 2015 6.561 6.582 6.522 6.548 220,250 -0.01(-0.13%)
May 07, 2015 6.578 6.608 6.535 6.556 254,483 -0.05(-0.70%)
May 06, 2015 6.637 6.684 6.573 6.603 245,213 -0.04(-0.58%)
May 05, 2015 6.671 6.684 6.624 6.641 182,530 -0.04(-0.64%)
May 04, 2015 6.680 6.718 6.680 6.684 163,564 -0.03(-0.38%)
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.