PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.64 -0.01 (-0.08%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.456 6.533 6.456 6.533 149,718 +0.07(+1.12%)
Mar 30, 2015 6.503 6.503 6.456 6.461 96,816 -0.01(-0.20%)
Mar 27, 2015 6.452 6.486 6.446 6.473 68,481 +0.04(+0.66%)
Mar 26, 2015 6.427 6.448 6.418 6.431 109,039 -0.03(-0.39%)
Mar 25, 2015 6.461 6.482 6.448 6.456 152,756 -0.00(-0.07%)
Mar 24, 2015 6.452 6.485 6.448 6.461 119,499 +0.00(+0.07%)
Mar 23, 2015 6.456 6.486 6.448 6.456 229,971 -0.02(-0.33%)
Mar 20, 2015 6.427 6.482 6.410 6.478 221,711 +0.05(+0.79%)
Mar 19, 2015 6.393 6.427 6.393 6.427 253,342 +0.04(+0.66%)
Mar 18, 2015 6.418 6.418 6.376 6.384 401,582 -0.04(-0.66%)
Mar 17, 2015 6.469 6.469 6.405 6.427 274,170 -0.05(-0.79%)
Mar 16, 2015 6.512 6.512 6.469 6.478 181,766 -0.03(-0.52%)
Mar 13, 2015 6.512 6.512 6.490 6.512 126,434 +0.01(+0.20%)
Mar 12, 2015 6.507 6.516 6.490 6.499 142,209 -0.02(-0.33%)
Mar 11, 2015 6.550 6.550 6.499 6.520 119,737 -0.00(-0.07%)
Mar 10, 2015 6.558 6.567 6.490 6.524 237,423 -0.05(-0.69%)
Mar 09, 2015 6.528 6.570 6.528 6.570 128,787 +0.04(+0.65%)
Mar 06, 2015 6.540 6.540 6.486 6.528 264,077 -0.04(-0.58%)
Mar 05, 2015 6.511 6.566 6.503 6.566 121,915 +0.05(+0.84%)
Mar 04, 2015 6.477 6.511 6.469 6.511 169,314 +0.03(+0.52%)
Mar 03, 2015 6.486 6.502 6.448 6.477 291,885 -0.02(-0.26%)
Mar 02, 2015 6.481 6.507 6.469 6.494 187,757 +0.01(+0.19%)
Feb 27, 2015 6.431 6.481 6.431 6.481 186,959 +0.03(+0.52%)
Feb 26, 2015 6.444 6.469 6.431 6.448 210,096 +0.00(+0.07%)
Feb 25, 2015 6.422 6.444 6.406 6.444 164,910 +0.05(+0.72%)
Feb 24, 2015 6.414 6.435 6.359 6.397 379,784 -0.05(-0.72%)
Feb 23, 2015 6.422 6.444 6.389 6.444 138,999 +0.03(+0.53%)
Feb 20, 2015 6.376 6.439 6.376 6.410 199,691 +0.03(+0.46%)
Feb 19, 2015 6.435 6.448 6.376 6.380 197,661 -0.08(-1.17%)
Feb 18, 2015 6.330 6.456 6.330 6.456 302,546 +0.11(+1.66%)
Feb 17, 2015 6.439 6.456 6.343 6.351 305,037 -0.07(-1.06%)
Feb 13, 2015 6.422 6.419 6.419 6.419 159,327 +0.02(+0.33%)
Feb 12, 2015 6.427 6.439 6.395 6.397 165,475 -0.04(-0.65%)
Feb 11, 2015 6.427 6.439 6.372 6.439 194,016 +0.03(+0.47%)
Feb 10, 2015 6.435 6.448 6.401 6.409 143,710 -0.01(-0.15%)
Feb 09, 2015 6.417 6.463 6.396 6.419 187,865 -0.02(-0.29%)
Feb 06, 2015 6.438 6.451 6.396 6.438 189,520 +0.02(+0.26%)
Feb 05, 2015 6.396 6.442 6.382 6.421 172,719 +0.03(+0.39%)
Feb 04, 2015 6.396 6.413 6.380 6.396 133,708 -0.01(-0.20%)
Feb 03, 2015 6.438 6.472 6.325 6.409 356,294 -0.01(-0.20%)
Feb 02, 2015 6.459 6.496 6.400 6.421 276,106 -0.02(-0.26%)
Jan 30, 2015 6.438 6.438 6.417 6.438 209,790 -0.04(-0.65%)
Jan 29, 2015 6.538 6.543 6.468 6.480 104,939 -0.04(-0.64%)
Jan 28, 2015 6.559 6.559 6.497 6.522 109,104 -0.03(-0.51%)
Jan 27, 2015 6.551 6.555 6.480 6.555 186,966 +0.00(+0.00%)
Jan 26, 2015 6.518 6.555 6.484 6.555 214,268 +0.01(+0.13%)
Jan 23, 2015 6.572 6.576 6.543 6.547 185,813 -0.01(-0.19%)
Jan 22, 2015 6.522 6.584 6.505 6.559 203,865 +0.05(+0.84%)
Jan 21, 2015 6.463 6.513 6.442 6.505 255,045 +0.06(+0.97%)
Jan 20, 2015 6.455 6.467 6.422 6.442 162,902 +0.01(+0.13%)
Jan 16, 2015 6.367 6.480 6.367 6.434 367,352 +0.08(+1.32%)
Jan 15, 2015 6.363 6.375 6.342 6.350 167,763 +0.00(+0.00%)
Jan 14, 2015 6.359 6.384 6.325 6.350 282,636 -0.08(-1.24%)
Jan 13, 2015 6.442 6.451 6.367 6.430 215,821 +0.00(+0.00%)
Jan 12, 2015 6.413 6.430 6.388 6.430 143,888 +0.00(+0.07%)
Jan 09, 2015 6.417 6.434 6.400 6.426 91,577 -0.01(-0.13%)
Jan 08, 2015 6.534 6.534 6.413 6.434 301,454 -0.09(-1.33%)
Jan 07, 2015 6.450 6.529 6.438 6.521 305,756 +0.10(+1.49%)
Jan 06, 2015 6.334 6.434 6.331 6.425 237,755 +0.08(+1.24%)
Jan 05, 2015 6.346 6.369 6.288 6.346 279,755 -0.05(-0.71%)
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.