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 (%)
Aug 31, 2015 5.792 5.880 5.774 5.880 281,520 +0.07(+1.21%)
Aug 28, 2015 5.744 5.819 5.744 5.810 194,693 +0.03(+0.52%)
Aug 27, 2015 5.708 5.801 5.708 5.780 413,609 +0.09(+1.51%)
Aug 26, 2015 5.691 5.708 5.647 5.694 275,574 +0.01(+0.21%)
Aug 25, 2015 5.642 5.695 5.611 5.682 376,328 +0.07(+1.34%)
Aug 24, 2015 5.580 5.660 5.259 5.607 579,132 -0.12(-2.12%)
Aug 21, 2015 5.792 5.805 5.722 5.728 237,840 -0.08(-1.33%)
Aug 20, 2015 5.722 5.836 5.677 5.805 377,365 +0.03(+0.53%)
Aug 19, 2015 5.805 5.805 5.744 5.774 332,696 -0.03(-0.46%)
Aug 18, 2015 5.792 5.810 5.774 5.801 186,717 +0.02(+0.38%)
Aug 17, 2015 5.819 5.819 5.744 5.779 354,069 -0.04(-0.61%)
Aug 14, 2015 5.796 5.841 5.796 5.814 309,522 -0.01(-0.15%)
Aug 13, 2015 5.863 5.863 5.788 5.823 466,057 -0.03(-0.45%)
Aug 12, 2015 5.871 5.893 5.819 5.849 452,404 -0.04(-0.67%)
Aug 11, 2015 5.876 5.907 5.849 5.889 289,365 -0.02(-0.28%)
Aug 10, 2015 5.980 5.993 5.862 5.906 769,988 -0.09(-1.53%)
Aug 07, 2015 6.010 6.015 5.984 5.997 129,313 -0.02(-0.29%)
Aug 06, 2015 5.993 6.015 5.980 6.015 165,147 -0.00(-0.07%)
Aug 05, 2015 6.054 6.089 6.012 6.019 280,569 -0.03(-0.51%)
Aug 04, 2015 6.010 6.072 6.006 6.050 252,902 +0.02(+0.36%)
Aug 03, 2015 6.010 6.037 5.967 6.028 262,142 +0.03(+0.58%)
Jul 31, 2015 5.997 6.032 5.989 5.993 153,125 +0.01(+0.19%)
Jul 30, 2015 5.967 6.002 5.954 5.982 164,467 +0.00(+0.03%)
Jul 29, 2015 6.019 6.019 5.971 5.980 240,242 -0.02(-0.36%)
Jul 28, 2015 5.932 6.012 5.906 6.002 303,634 +0.10(+1.64%)
Jul 27, 2015 5.984 5.984 5.892 5.905 465,407 -0.10(-1.61%)
Jul 24, 2015 6.089 6.107 5.949 6.002 323,456 -0.10(-1.58%)
Jul 23, 2015 6.085 6.115 6.050 6.098 263,904 +0.01(+0.22%)
Jul 22, 2015 6.124 6.133 6.080 6.085 251,761 -0.05(-0.78%)
Jul 21, 2015 6.076 6.137 6.059 6.133 249,640 +0.05(+0.79%)
Jul 20, 2015 6.177 6.203 6.076 6.085 375,208 -0.09(-1.49%)
Jul 17, 2015 6.242 6.242 6.177 6.177 209,983 -0.07(-1.12%)
Jul 16, 2015 6.216 6.255 6.216 6.247 240,389 +0.02(+0.35%)
Jul 15, 2015 6.198 6.225 6.198 6.225 154,372 +0.03(+0.42%)
Jul 14, 2015 6.216 6.233 6.190 6.198 289,846 -0.02(-0.35%)
Jul 13, 2015 6.207 6.238 6.194 6.220 265,146 +0.01(+0.14%)
Jul 10, 2015 6.216 6.225 6.155 6.212 355,093 +0.02(+0.28%)
Jul 09, 2015 6.194 6.212 6.181 6.194 192,077 +0.01(+0.16%)
Jul 08, 2015 6.171 6.213 6.128 6.184 497,677 -0.05(-0.77%)
Jul 07, 2015 6.219 6.232 6.176 6.232 259,437 +0.01(+0.21%)
Jul 06, 2015 6.223 6.228 6.202 6.219 255,079 +0.00(+0.07%)
Jul 02, 2015 6.184 6.215 6.215 6.215 294,920 +0.04(+0.63%)
Jul 01, 2015 6.176 6.176 6.137 6.176 326,824 +0.02(+0.28%)
Jun 30, 2015 6.002 6.158 5.996 6.158 414,915 +0.16(+2.75%)
Jun 29, 2015 6.071 6.093 5.980 5.993 708,810 -0.12(-1.99%)
Jun 26, 2015 6.223 6.232 6.106 6.115 340,500 -0.12(-1.88%)
Jun 25, 2015 6.267 6.271 6.232 6.232 165,118 -0.02(-0.35%)
Jun 24, 2015 6.206 6.257 6.206 6.254 209,575 +0.04(+0.61%)
Jun 23, 2015 6.210 6.254 6.180 6.216 542,635 -0.02(-0.33%)
Jun 22, 2015 6.249 6.275 6.232 6.236 686,302 -0.02(-0.28%)
Jun 19, 2015 6.284 6.310 6.245 6.254 395,223 -0.04(-0.62%)
Jun 18, 2015 6.332 6.354 6.275 6.293 437,448 -0.05(-0.75%)
Jun 17, 2015 6.349 6.366 6.323 6.340 186,673 -0.03(-0.41%)
Jun 16, 2015 6.362 6.388 6.354 6.366 195,445 -0.01(-0.21%)
Jun 15, 2015 6.375 6.397 6.340 6.380 234,130 +0.01(+0.21%)
Jun 12, 2015 6.340 6.392 6.336 6.366 217,353 -0.00(-0.07%)
Jun 11, 2015 6.345 6.405 6.345 6.371 278,260 -0.01(-0.14%)
Jun 10, 2015 6.388 6.414 6.358 6.379 417,449 -0.04(-0.61%)
Jun 09, 2015 6.440 6.475 6.397 6.418 430,533 -0.03(-0.52%)
Jun 08, 2015 6.465 6.482 6.448 6.452 232,502 -0.02(-0.33%)
Jun 05, 2015 6.491 6.491 6.452 6.474 453,450 -0.04(-0.66%)
Jun 04, 2015 6.508 6.529 6.508 6.517 191,507 +0.01(+0.13%)
Jun 03, 2015 6.512 6.517 6.486 6.508 159,443 -0.01(-0.20%)
Jun 02, 2015 6.521 6.529 6.498 6.521 185,506 +0.01(+0.09%)
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.