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 (%)
Jan 31, 2017 8.107 8.149 8.091 8.117 200,332 +0.04(+0.45%)
Jan 30, 2017 8.112 8.112 8.065 8.081 160,204 -0.01(-0.13%)
Jan 27, 2017 8.097 8.123 8.081 8.091 157,834 +0.00(+0.06%)
Jan 26, 2017 8.055 8.112 8.048 8.087 194,295 +0.05(+0.65%)
Jan 25, 2017 8.045 8.117 8.034 8.034 180,513 -0.01(-0.13%)
Jan 24, 2017 8.024 8.045 8.008 8.045 127,585 +0.06(+0.71%)
Jan 23, 2017 7.957 8.008 7.941 7.988 147,719 +0.07(+0.85%)
Jan 20, 2017 7.972 7.972 7.873 7.920 333,691 -0.02(-0.20%)
Jan 19, 2017 7.993 7.993 7.915 7.936 152,329 -0.04(-0.52%)
Jan 18, 2017 7.941 7.993 7.920 7.977 224,857 +0.06(+0.79%)
Jan 17, 2017 7.899 7.941 7.889 7.915 158,882 +0.02(+0.20%)
Jan 13, 2017 7.899 7.899 7.899 0 +0.06(+0.79%)
Jan 12, 2017 7.889 7.889 7.801 7.837 201,172 -0.04(-0.46%)
Jan 11, 2017 7.822 7.873 7.796 7.873 186,995 +0.04(+0.55%)
Jan 10, 2017 7.815 7.856 7.800 7.831 220,244 +0.04(+0.53%)
Jan 09, 2017 7.815 7.820 7.748 7.789 247,074 +0.00(+0.00%)
Jan 06, 2017 7.702 7.820 7.702 7.789 341,509 +0.11(+1.48%)
Jan 05, 2017 7.743 7.743 7.676 7.676 214,202 -0.01(-0.13%)
Jan 04, 2017 7.656 7.733 7.656 7.686 249,217 +0.01(+0.13%)
Jan 03, 2017 7.635 7.789 7.635 7.676 420,480 +0.06(+0.81%)
Dec 30, 2016 7.614 7.614 7.614 0 +0.04(+0.54%)
Dec 29, 2016 7.563 7.625 7.542 7.573 311,685 +0.04(+0.55%)
Dec 28, 2016 7.527 7.558 7.522 7.532 185,091 -0.01(-0.14%)
Dec 27, 2016 7.558 7.562 7.501 7.542 189,208 +0.01(+0.14%)
Dec 23, 2016 7.532 7.532 7.532 0 -0.03(-0.41%)
Dec 22, 2016 7.501 7.563 7.455 7.563 227,838 +0.09(+1.17%)
Dec 21, 2016 7.515 7.515 7.420 7.475 303,748 -0.02(-0.27%)
Dec 20, 2016 7.435 7.500 7.430 7.495 328,963 +0.07(+0.88%)
Dec 19, 2016 7.410 7.452 7.385 7.430 329,820 +0.05(+0.61%)
Dec 16, 2016 7.410 7.425 7.335 7.385 323,111 +0.04(+0.55%)
Dec 15, 2016 7.360 7.405 7.335 7.345 214,402 -0.02(-0.27%)
Dec 14, 2016 7.355 7.399 7.350 7.365 208,157 -0.04(-0.47%)
Dec 13, 2016 7.400 7.415 7.360 7.400 201,334 -0.01(-0.14%)
Dec 12, 2016 7.385 7.430 7.385 7.410 147,536 +0.02(+0.20%)
Dec 09, 2016 7.435 7.450 7.360 7.395 207,607 -0.01(-0.14%)
Dec 08, 2016 7.365 7.455 7.346 7.405 307,305 +0.01(+0.15%)
Dec 07, 2016 7.349 7.409 7.349 7.394 213,550 +0.03(+0.47%)
Dec 06, 2016 7.324 7.359 7.304 7.359 209,650 +0.00(+0.07%)
Dec 05, 2016 7.374 7.404 7.336 7.354 153,073 -0.04(-0.54%)
Dec 02, 2016 7.309 7.404 7.285 7.394 353,873 +0.05(+0.68%)
Dec 01, 2016 7.354 7.369 7.294 7.344 340,816 -0.03(-0.47%)
Nov 30, 2016 7.299 7.384 7.260 7.379 218,736 +0.05(+0.75%)
Nov 29, 2016 7.285 7.334 7.283 7.324 149,694 +0.00(+0.07%)
Nov 28, 2016 7.309 7.339 7.265 7.319 313,164 +0.04(+0.55%)
Nov 25, 2016 7.250 7.294 7.225 7.280 106,478 +0.05(+0.76%)
Nov 23, 2016 7.225 7.225 7.225 0 -0.02(-0.34%)
Nov 22, 2016 7.220 7.290 7.180 7.250 188,539 +0.02(+0.27%)
Nov 21, 2016 7.150 7.250 7.145 7.230 162,801 +0.09(+1.25%)
Nov 18, 2016 7.130 7.190 7.116 7.140 262,421 +0.04(+0.56%)
Nov 17, 2016 7.130 7.180 7.076 7.101 261,135 -0.02(-0.28%)
Nov 16, 2016 6.952 7.150 6.952 7.121 286,418 +0.11(+1.56%)
Nov 15, 2016 6.698 7.106 6.629 7.011 733,165 +0.28(+4.13%)
Nov 14, 2016 6.957 6.957 6.281 6.733 1,625,360 -0.26(-3.76%)
Nov 11, 2016 7.106 7.122 6.942 6.996 545,427 -0.16(-2.29%)
Nov 10, 2016 7.314 7.329 7.126 7.160 510,466 -0.18(-2.44%)
Nov 09, 2016 7.260 7.369 7.255 7.339 265,716 -0.06(-0.79%)
Nov 08, 2016 7.383 7.412 7.368 7.398 129,352 +0.04(+0.54%)
Nov 07, 2016 7.407 7.442 7.333 7.358 352,080 -0.01(-0.13%)
Nov 04, 2016 7.383 7.432 7.353 7.368 187,760 -0.02(-0.27%)
Nov 03, 2016 7.373 7.401 7.343 7.388 241,471 -0.01(-0.20%)
Nov 02, 2016 7.304 7.421 7.230 7.403 550,414 +0.07(+0.94%)
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.