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 (%)
Aug 31, 2016 7.641 7.724 7.625 7.689 187,475 +0.04(+0.50%)
Aug 30, 2016 7.666 7.666 7.632 7.651 70,709 +0.00(+0.00%)
Aug 29, 2016 7.588 7.666 7.580 7.651 136,676 +0.08(+1.03%)
Aug 26, 2016 7.607 7.641 7.491 7.573 218,434 -0.01(-0.13%)
Aug 25, 2016 7.568 7.607 7.554 7.583 131,397 +0.03(+0.39%)
Aug 24, 2016 7.544 7.573 7.534 7.554 157,894 +0.03(+0.39%)
Aug 23, 2016 7.622 7.627 7.500 7.525 237,892 -0.07(-0.88%)
Aug 22, 2016 7.598 7.617 7.573 7.592 85,432 -0.03(-0.33%)
Aug 19, 2016 7.602 7.617 7.588 7.617 60,011 +0.01(+0.19%)
Aug 18, 2016 7.564 7.617 7.564 7.602 94,184 +0.03(+0.45%)
Aug 17, 2016 7.607 7.612 7.559 7.568 145,946 -0.04(-0.51%)
Aug 16, 2016 7.593 7.610 7.568 7.607 133,321 +0.03(+0.38%)
Aug 15, 2016 7.549 7.583 7.549 7.578 123,436 +0.03(+0.39%)
Aug 12, 2016 7.534 7.573 7.534 7.549 114,005 +0.01(+0.13%)
Aug 11, 2016 7.539 7.559 7.534 7.539 109,738 -0.01(-0.19%)
Aug 10, 2016 7.515 7.598 7.515 7.554 198,245 +0.04(+0.58%)
Aug 09, 2016 7.505 7.539 7.491 7.510 179,598 +0.01(+0.08%)
Aug 08, 2016 7.470 7.528 7.465 7.504 144,732 +0.01(+0.13%)
Aug 05, 2016 7.451 7.504 7.427 7.494 210,747 +0.05(+0.71%)
Aug 04, 2016 7.412 7.461 7.408 7.441 88,326 +0.00(+0.06%)
Aug 03, 2016 7.383 7.461 7.379 7.436 115,980 +0.03(+0.47%)
Aug 02, 2016 7.436 7.450 7.398 7.401 158,021 -0.08(-1.05%)
Aug 01, 2016 7.461 7.504 7.436 7.480 204,460 +0.03(+0.45%)
Jul 29, 2016 7.398 7.462 7.398 7.446 102,142 +0.04(+0.53%)
Jul 28, 2016 7.422 7.441 7.388 7.407 115,340 -0.04(-0.52%)
Jul 27, 2016 7.485 7.490 7.403 7.445 121,177 -0.01(-0.08%)
Jul 26, 2016 7.403 7.490 7.403 7.451 150,717 +0.02(+0.32%)
Jul 25, 2016 7.393 7.436 7.383 7.427 120,176 +0.01(+0.20%)
Jul 22, 2016 7.407 7.412 7.374 7.412 173,389 -0.01(-0.13%)
Jul 21, 2016 7.422 7.446 7.335 7.422 307,808 +0.02(+0.33%)
Jul 20, 2016 7.383 7.422 7.354 7.398 135,479 +0.03(+0.39%)
Jul 19, 2016 7.369 7.407 7.335 7.369 312,781 +0.00(+0.07%)
Jul 18, 2016 7.263 7.374 7.263 7.364 245,500 +0.10(+1.33%)
Jul 15, 2016 7.258 7.277 7.219 7.268 173,896 +0.05(+0.67%)
Jul 14, 2016 7.219 7.272 7.132 7.219 385,052 -0.01(-0.20%)
Jul 13, 2016 7.335 7.340 7.234 7.234 420,265 -0.10(-1.38%)
Jul 12, 2016 7.601 7.610 7.301 7.335 811,781 -0.23(-3.06%)
Jul 11, 2016 7.552 7.576 7.533 7.567 247,164 +0.05(+0.71%)
Jul 08, 2016 7.441 7.576 7.432 7.514 525,661 +0.08(+1.10%)
Jul 07, 2016 7.393 7.436 7.388 7.432 157,029 +0.03(+0.41%)
Jul 06, 2016 7.382 7.406 7.354 7.401 177,161 +0.01(+0.13%)
Jul 05, 2016 7.406 7.406 7.334 7.392 278,706 -0.04(-0.52%)
Jul 01, 2016 7.368 7.430 7.430 7.430 306,433 +0.07(+0.98%)
Jun 30, 2016 7.363 7.378 7.296 7.358 205,486 +0.02(+0.33%)
Jun 29, 2016 7.325 7.387 7.272 7.334 163,735 +0.07(+0.92%)
Jun 28, 2016 7.277 7.310 7.234 7.267 255,626 +0.08(+1.13%)
Jun 27, 2016 7.224 7.239 7.151 7.186 276,763 -0.07(-0.92%)
Jun 24, 2016 7.133 7.291 6.946 7.253 316,633 -0.06(-0.79%)
Jun 23, 2016 7.301 7.321 7.282 7.310 212,249 +0.01(+0.13%)
Jun 22, 2016 7.267 7.306 7.267 7.301 157,178 +0.01(+0.13%)
Jun 21, 2016 7.296 7.315 7.239 7.291 193,207 +0.02(+0.33%)
Jun 20, 2016 7.272 7.296 7.239 7.267 240,897 +0.02(+0.26%)
Jun 17, 2016 7.215 7.253 7.186 7.248 254,730 +0.07(+0.93%)
Jun 16, 2016 7.191 7.215 7.100 7.181 170,371 -0.01(-0.20%)
Jun 15, 2016 7.124 7.205 7.124 7.195 247,455 +0.09(+1.21%)
Jun 14, 2016 7.080 7.181 7.066 7.109 378,343 +0.00(+0.00%)
Jun 13, 2016 7.215 7.224 7.109 7.109 290,947 -0.11(-1.53%)
Jun 10, 2016 7.191 7.234 7.162 7.219 176,967 +0.02(+0.27%)
Jun 09, 2016 7.195 7.205 7.167 7.200 125,631 +0.01(+0.08%)
Jun 08, 2016 7.166 7.204 7.147 7.194 191,103 +0.05(+0.67%)
Jun 07, 2016 7.151 7.180 7.109 7.147 196,213 -0.00(-0.07%)
Jun 06, 2016 7.142 7.166 7.132 7.151 196,690 +0.02(+0.27%)
Jun 03, 2016 7.061 7.132 7.061 7.132 220,350 +0.05(+0.74%)
Jun 02, 2016 7.028 7.109 6.966 7.080 257,784 +0.02(+0.27%)
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.