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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2015 6.056 6.214 6.050 6.214 411,191 +0.17(+2.75%)
Jun 29, 2015 6.126 6.148 6.035 6.048 702,447 -0.12(-1.99%)
Jun 26, 2015 6.280 6.288 6.161 6.170 337,444 -0.12(-1.88%)
Jun 25, 2015 6.323 6.328 6.288 6.288 163,636 -0.02(-0.35%)
Jun 24, 2015 6.262 6.314 6.262 6.310 207,694 +0.04(+0.61%)
Jun 23, 2015 6.266 6.310 6.236 6.272 537,764 -0.02(-0.33%)
Jun 22, 2015 6.306 6.332 6.288 6.293 680,141 -0.02(-0.28%)
Jun 19, 2015 6.341 6.367 6.301 6.310 391,675 -0.04(-0.62%)
Jun 18, 2015 6.389 6.411 6.332 6.350 433,521 -0.05(-0.75%)
Jun 17, 2015 6.407 6.424 6.380 6.398 184,998 -0.03(-0.41%)
Jun 16, 2015 6.420 6.446 6.412 6.424 193,690 -0.01(-0.21%)
Jun 15, 2015 6.433 6.455 6.398 6.437 232,029 +0.01(+0.21%)
Jun 12, 2015 6.398 6.450 6.393 6.424 215,402 -0.00(-0.07%)
Jun 11, 2015 6.402 6.463 6.402 6.428 275,762 -0.01(-0.14%)
Jun 10, 2015 6.446 6.472 6.415 6.437 413,702 -0.04(-0.61%)
Jun 09, 2015 6.498 6.533 6.455 6.477 426,668 -0.03(-0.52%)
Jun 08, 2015 6.523 6.541 6.506 6.510 230,415 -0.02(-0.33%)
Jun 05, 2015 6.550 6.550 6.510 6.532 449,380 -0.04(-0.66%)
Jun 04, 2015 6.567 6.589 6.567 6.576 189,788 +0.01(+0.13%)
Jun 03, 2015 6.571 6.576 6.545 6.567 158,012 -0.01(-0.20%)
Jun 02, 2015 6.580 6.589 6.557 6.580 183,841 +0.01(+0.09%)
Jun 01, 2015 6.567 6.593 6.558 6.574 212,322 +0.02(+0.38%)
May 29, 2015 6.532 6.580 6.532 6.550 178,531 +0.00(+0.07%)
May 28, 2015 6.554 6.558 6.523 6.545 423,804 -0.01(-0.13%)
May 27, 2015 6.563 6.576 6.550 6.554 297,480 -0.01(-0.13%)
May 26, 2015 6.515 6.563 6.511 6.563 330,161 +0.06(+0.87%)
May 22, 2015 6.515 6.506 6.506 6.506 177,288 -0.01(-0.18%)
May 21, 2015 6.519 6.550 6.515 6.518 260,855 -0.01(-0.22%)
May 20, 2015 6.502 6.563 6.502 6.532 351,593 +0.02(+0.33%)
May 19, 2015 6.510 6.563 6.508 6.510 523,192 -0.01(-0.20%)
May 18, 2015 6.541 6.552 6.515 6.523 337,925 -0.02(-0.33%)
May 15, 2015 6.554 6.567 6.541 6.545 199,318 -0.01(-0.13%)
May 14, 2015 6.545 6.576 6.545 6.554 246,152 +0.00(+0.07%)
May 13, 2015 6.541 6.593 6.541 6.550 166,915 +0.01(+0.13%)
May 12, 2015 6.528 6.623 6.528 6.541 408,587 -0.01(-0.13%)
May 11, 2015 6.606 6.623 6.541 6.550 197,554 -0.06(-0.85%)
May 08, 2015 6.619 6.641 6.580 6.606 218,306 -0.01(-0.13%)
May 07, 2015 6.636 6.667 6.593 6.615 252,237 -0.05(-0.70%)
May 06, 2015 6.696 6.743 6.631 6.661 243,050 -0.04(-0.58%)
May 05, 2015 6.730 6.744 6.683 6.700 180,919 -0.04(-0.64%)
May 04, 2015 6.739 6.778 6.739 6.743 162,121 -0.03(-0.38%)
May 01, 2015 6.761 6.773 6.730 6.769 195,587 +0.03(+0.38%)
Apr 30, 2015 6.683 6.743 6.683 6.743 175,789 +0.04(+0.64%)
Apr 29, 2015 6.623 6.709 6.621 6.700 324,013 +0.06(+0.91%)
Apr 28, 2015 6.618 6.644 6.616 6.640 124,583 +0.03(+0.46%)
Apr 27, 2015 6.618 6.623 6.597 6.610 146,435 +0.00(+0.07%)
Apr 24, 2015 6.610 6.619 6.592 6.605 109,887 +0.00(+0.00%)
Apr 23, 2015 6.623 6.623 6.605 6.605 81,656 -0.01(-0.13%)
Apr 22, 2015 6.610 6.618 6.597 6.614 109,892 +0.00(+0.07%)
Apr 21, 2015 6.627 6.627 6.597 6.610 167,078 -0.00(-0.07%)
Apr 20, 2015 6.627 6.627 6.610 6.614 83,486 +0.02(+0.26%)
Apr 17, 2015 6.614 6.614 6.592 6.597 112,513 -0.02(-0.33%)
Apr 16, 2015 6.623 6.627 6.584 6.618 189,969 -0.00(-0.07%)
Apr 15, 2015 6.614 6.636 6.610 6.623 133,178 +0.03(+0.39%)
Apr 14, 2015 6.605 6.636 6.584 6.597 339,824 -0.03(-0.46%)
Apr 13, 2015 6.661 6.666 6.605 6.627 142,124 -0.02(-0.26%)
Apr 10, 2015 6.618 6.653 6.610 6.644 149,309 +0.01(+0.19%)
Apr 09, 2015 6.696 6.705 6.614 6.631 215,649 -0.04(-0.63%)
Apr 08, 2015 6.678 6.686 6.652 6.673 174,364 +0.02(+0.26%)
Apr 07, 2015 6.618 6.678 6.618 6.656 225,363 +0.05(+0.71%)
Apr 06, 2015 6.541 6.609 6.541 6.609 191,056 +0.02(+0.33%)
Apr 02, 2015 6.536 6.588 6.588 6.588 163,300 +0.05(+0.79%)
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.