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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 9, 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 (%)
Nov 30, 2016 7.366 7.451 7.325 7.446 216,773 +0.06(+0.75%)
Nov 29, 2016 7.351 7.401 7.349 7.391 148,350 +0.01(+0.07%)
Nov 28, 2016 7.376 7.406 7.330 7.386 310,353 +0.04(+0.55%)
Nov 25, 2016 7.315 7.361 7.290 7.346 105,522 +0.06(+0.76%)
Nov 23, 2016 7.290 7.290 7.290 0 -0.03(-0.34%)
Nov 22, 2016 7.285 7.356 7.245 7.315 186,847 +0.02(+0.27%)
Nov 21, 2016 7.215 7.315 7.210 7.295 161,340 +0.09(+1.25%)
Nov 18, 2016 7.195 7.255 7.180 7.205 260,066 +0.04(+0.56%)
Nov 17, 2016 7.195 7.245 7.140 7.165 258,791 -0.02(-0.28%)
Nov 16, 2016 7.015 7.215 7.015 7.185 283,847 +0.11(+1.56%)
Nov 15, 2016 6.759 7.170 6.689 7.075 726,584 +0.28(+4.13%)
Nov 14, 2016 7.020 7.020 6.338 6.794 1,610,769 -0.27(-3.76%)
Nov 11, 2016 7.170 7.187 7.005 7.060 540,531 -0.17(-2.29%)
Nov 10, 2016 7.381 7.396 7.190 7.225 505,884 -0.18(-2.44%)
Nov 09, 2016 7.325 7.436 7.320 7.406 263,331 -0.06(-0.79%)
Nov 08, 2016 7.450 7.480 7.435 7.465 128,191 +0.04(+0.54%)
Nov 07, 2016 7.475 7.509 7.400 7.425 348,919 -0.01(-0.13%)
Nov 04, 2016 7.450 7.499 7.420 7.435 186,074 -0.02(-0.27%)
Nov 03, 2016 7.440 7.468 7.410 7.455 239,303 -0.01(-0.20%)
Nov 02, 2016 7.370 7.488 7.295 7.470 545,473 +0.07(+0.94%)
Nov 01, 2016 7.380 7.420 7.365 7.400 263,210 +0.02(+0.34%)
Oct 31, 2016 7.365 7.385 7.308 7.375 206,583 +0.01(+0.20%)
Oct 28, 2016 7.335 7.385 7.241 7.360 352,506 +0.00(+0.00%)
Oct 27, 2016 7.445 7.445 7.350 7.360 192,281 -0.05(-0.74%)
Oct 26, 2016 7.470 7.470 7.380 7.415 274,741 -0.07(-0.93%)
Oct 25, 2016 7.509 7.540 7.440 7.484 159,022 -0.01(-0.20%)
Oct 24, 2016 7.549 7.554 7.489 7.499 154,029 -0.04(-0.59%)
Oct 21, 2016 7.534 7.564 7.490 7.544 110,381 +0.00(+0.07%)
Oct 20, 2016 7.440 7.539 7.435 7.539 124,415 +0.09(+1.27%)
Oct 19, 2016 7.340 7.480 7.340 7.445 228,185 +0.08(+1.07%)
Oct 18, 2016 7.350 7.375 7.201 7.366 327,096 +0.03(+0.35%)
Oct 17, 2016 7.415 7.425 7.315 7.340 178,912 -0.09(-1.27%)
Oct 14, 2016 7.455 7.480 7.420 7.435 174,202 +0.00(+0.00%)
Oct 13, 2016 7.415 7.480 7.390 7.435 288,058 +0.04(+0.61%)
Oct 12, 2016 7.430 7.444 7.330 7.390 351,250 -0.06(-0.87%)
Oct 11, 2016 7.564 7.574 7.420 7.455 211,966 -0.13(-1.69%)
Oct 10, 2016 7.504 7.583 7.486 7.583 174,093 +0.12(+1.66%)
Oct 07, 2016 7.464 7.479 7.430 7.459 149,014 -0.01(-0.20%)
Oct 06, 2016 7.489 7.516 7.459 7.474 150,927 -0.04(-0.53%)
Oct 05, 2016 7.524 7.528 7.459 7.514 296,320 +0.01(+0.16%)
Oct 04, 2016 7.543 7.553 7.469 7.502 218,270 -0.10(-1.30%)
Oct 03, 2016 7.588 7.607 7.563 7.601 271,048 +0.03(+0.37%)
Sep 30, 2016 7.578 7.597 7.509 7.573 145,994 +0.03(+0.39%)
Sep 29, 2016 7.543 7.588 7.509 7.543 91,297 -0.02(-0.33%)
Sep 28, 2016 7.598 7.627 7.558 7.568 142,664 +0.00(+0.07%)
Sep 27, 2016 7.568 7.612 7.553 7.563 146,506 +0.00(+0.07%)
Sep 26, 2016 7.588 7.603 7.524 7.558 178,423 -0.08(-1.03%)
Sep 23, 2016 7.662 7.698 7.598 7.637 115,538 -0.04(-0.58%)
Sep 22, 2016 7.672 7.711 7.662 7.682 174,330 +0.03(+0.39%)
Sep 21, 2016 7.603 7.667 7.588 7.652 120,317 +0.10(+1.31%)
Sep 20, 2016 7.553 7.632 7.548 7.553 144,739 +0.00(+0.07%)
Sep 19, 2016 7.568 7.612 7.519 7.548 101,317 +0.00(+0.07%)
Sep 16, 2016 7.538 7.588 7.533 7.543 109,783 -0.03(-0.39%)
Sep 15, 2016 7.504 7.588 7.504 7.573 108,275 +0.05(+0.66%)
Sep 14, 2016 7.435 7.553 7.385 7.524 207,760 +0.11(+1.53%)
Sep 13, 2016 7.509 7.548 7.316 7.410 447,825 -0.14(-1.80%)
Sep 12, 2016 7.504 7.578 7.454 7.546 417,579 -0.05(-0.62%)
Sep 09, 2016 7.820 7.844 7.573 7.593 342,908 -0.24(-3.09%)
Sep 08, 2016 7.790 7.844 7.790 7.835 84,608 +0.04(+0.57%)
Sep 07, 2016 7.794 7.799 7.782 7.790 93,426 +0.01(+0.08%)
Sep 06, 2016 7.760 7.811 7.760 7.784 156,438 +0.01(+0.13%)
Sep 02, 2016 7.789 7.774 7.774 7.774 190,012 -0.01(-0.13%)
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.