Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2015 6.474 6.521 6.474 6.491 180,149 +0.00(+0.07%)
May 28, 2015 6.495 6.499 6.465 6.486 427,643 -0.01(-0.13%)
May 27, 2015 6.504 6.517 6.491 6.495 300,175 -0.01(-0.13%)
May 26, 2015 6.456 6.504 6.452 6.504 333,152 +0.06(+0.87%)
May 22, 2015 6.456 6.448 6.448 6.448 178,894 -0.01(-0.18%)
May 21, 2015 6.461 6.491 6.456 6.459 263,218 -0.01(-0.22%)
May 20, 2015 6.443 6.504 6.443 6.474 354,777 +0.02(+0.33%)
May 19, 2015 6.452 6.504 6.449 6.452 527,931 -0.01(-0.20%)
May 18, 2015 6.482 6.493 6.456 6.465 340,986 -0.02(-0.33%)
May 15, 2015 6.495 6.508 6.482 6.486 201,123 -0.01(-0.13%)
May 14, 2015 6.486 6.517 6.486 6.495 248,382 +0.00(+0.07%)
May 13, 2015 6.482 6.534 6.482 6.491 168,427 +0.01(+0.13%)
May 12, 2015 6.469 6.564 6.469 6.482 412,288 -0.01(-0.13%)
May 11, 2015 6.547 6.564 6.482 6.491 199,344 -0.06(-0.85%)
May 08, 2015 6.560 6.581 6.521 6.547 220,284 -0.01(-0.13%)
May 07, 2015 6.577 6.607 6.534 6.555 254,522 -0.05(-0.70%)
May 06, 2015 6.636 6.683 6.572 6.602 245,251 -0.04(-0.58%)
May 05, 2015 6.670 6.683 6.623 6.640 182,558 -0.04(-0.64%)
May 04, 2015 6.678 6.717 6.678 6.683 163,590 -0.03(-0.38%)
May 01, 2015 6.700 6.713 6.670 6.708 197,359 +0.03(+0.39%)
Apr 30, 2015 6.623 6.683 6.623 6.683 177,381 +0.04(+0.64%)
Apr 29, 2015 6.563 6.649 6.561 6.640 326,948 +0.06(+0.91%)
Apr 28, 2015 6.559 6.585 6.556 6.580 125,711 +0.03(+0.46%)
Apr 27, 2015 6.559 6.563 6.537 6.550 147,762 +0.00(+0.07%)
Apr 24, 2015 6.550 6.560 6.533 6.546 110,883 +0.00(+0.00%)
Apr 23, 2015 6.563 6.563 6.546 6.546 82,396 -0.01(-0.13%)
Apr 22, 2015 6.550 6.559 6.537 6.555 110,887 +0.00(+0.07%)
Apr 21, 2015 6.567 6.567 6.537 6.550 168,591 -0.00(-0.07%)
Apr 20, 2015 6.567 6.567 6.550 6.555 84,243 +0.02(+0.26%)
Apr 17, 2015 6.555 6.555 6.533 6.537 113,532 -0.02(-0.33%)
Apr 16, 2015 6.563 6.567 6.525 6.559 191,690 -0.00(-0.07%)
Apr 15, 2015 6.555 6.576 6.550 6.563 134,384 +0.03(+0.39%)
Apr 14, 2015 6.546 6.576 6.525 6.537 342,902 -0.03(-0.46%)
Apr 13, 2015 6.602 6.606 6.546 6.567 143,411 -0.02(-0.26%)
Apr 10, 2015 6.559 6.593 6.550 6.585 150,662 +0.01(+0.20%)
Apr 09, 2015 6.636 6.644 6.555 6.572 217,602 -0.04(-0.63%)
Apr 08, 2015 6.618 6.626 6.592 6.613 175,943 +0.02(+0.26%)
Apr 07, 2015 6.558 6.618 6.558 6.596 227,404 +0.05(+0.71%)
Apr 06, 2015 6.482 6.550 6.482 6.550 192,786 +0.02(+0.32%)
Apr 02, 2015 6.478 6.529 6.529 6.529 164,779 +0.05(+0.79%)
Apr 01, 2015 6.541 6.550 6.478 6.478 221,678 -0.06(-0.84%)
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%)
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.