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 (%)
Aug 31, 2015 5.844 5.933 5.826 5.933 279,036 +0.07(+1.21%)
Aug 28, 2015 5.795 5.870 5.795 5.861 192,975 +0.03(+0.52%)
Aug 27, 2015 5.759 5.853 5.759 5.831 409,959 +0.09(+1.51%)
Aug 26, 2015 5.741 5.759 5.697 5.744 273,143 +0.01(+0.21%)
Aug 25, 2015 5.692 5.746 5.661 5.732 373,008 +0.08(+1.34%)
Aug 24, 2015 5.630 5.710 5.306 5.657 574,022 -0.12(-2.12%)
Aug 21, 2015 5.844 5.857 5.772 5.779 235,741 -0.08(-1.33%)
Aug 20, 2015 5.772 5.888 5.728 5.857 374,035 +0.03(+0.53%)
Aug 19, 2015 5.857 5.857 5.796 5.826 329,760 -0.03(-0.46%)
Aug 18, 2015 5.844 5.861 5.826 5.853 185,069 +0.02(+0.38%)
Aug 17, 2015 5.870 5.870 5.795 5.830 350,944 -0.04(-0.61%)
Aug 14, 2015 5.848 5.893 5.848 5.866 306,791 -0.01(-0.15%)
Aug 13, 2015 5.915 5.915 5.839 5.875 461,945 -0.03(-0.45%)
Aug 12, 2015 5.924 5.946 5.870 5.901 448,413 -0.04(-0.67%)
Aug 11, 2015 5.928 5.959 5.901 5.941 286,812 -0.02(-0.28%)
Aug 10, 2015 6.033 6.047 5.914 5.958 763,194 -0.09(-1.53%)
Aug 07, 2015 6.064 6.068 6.038 6.051 128,172 -0.02(-0.29%)
Aug 06, 2015 6.046 6.068 6.033 6.068 163,690 -0.00(-0.07%)
Aug 05, 2015 6.108 6.143 6.065 6.073 278,094 -0.03(-0.51%)
Aug 04, 2015 6.064 6.126 6.060 6.104 250,671 +0.02(+0.36%)
Aug 03, 2015 6.064 6.090 6.020 6.082 259,829 +0.04(+0.58%)
Jul 31, 2015 6.051 6.086 6.042 6.046 151,774 +0.01(+0.19%)
Jul 30, 2015 6.020 6.055 6.007 6.035 163,016 +0.00(+0.03%)
Jul 29, 2015 6.073 6.073 6.024 6.033 238,122 -0.02(-0.36%)
Jul 28, 2015 5.985 6.066 5.958 6.055 300,955 +0.10(+1.64%)
Jul 27, 2015 6.038 6.038 5.945 5.958 461,300 -0.10(-1.61%)
Jul 24, 2015 6.143 6.161 6.002 6.055 320,602 -0.10(-1.58%)
Jul 23, 2015 6.139 6.170 6.104 6.152 261,575 +0.01(+0.22%)
Jul 22, 2015 6.179 6.187 6.135 6.139 249,539 -0.05(-0.78%)
Jul 21, 2015 6.130 6.192 6.112 6.187 247,437 +0.05(+0.79%)
Jul 20, 2015 6.232 6.258 6.130 6.139 371,898 -0.09(-1.49%)
Jul 17, 2015 6.298 6.298 6.232 6.232 208,130 -0.07(-1.12%)
Jul 16, 2015 6.271 6.311 6.271 6.302 238,268 +0.02(+0.35%)
Jul 15, 2015 6.254 6.280 6.254 6.280 153,010 +0.03(+0.42%)
Jul 14, 2015 6.271 6.289 6.245 6.254 287,288 -0.02(-0.35%)
Jul 13, 2015 6.262 6.293 6.249 6.276 262,806 +0.01(+0.14%)
Jul 10, 2015 6.271 6.280 6.210 6.267 351,960 +0.02(+0.28%)
Jul 09, 2015 6.249 6.267 6.236 6.249 190,383 +0.01(+0.16%)
Jul 08, 2015 6.226 6.269 6.182 6.239 493,286 -0.05(-0.77%)
Jul 07, 2015 6.274 6.287 6.231 6.287 257,148 +0.01(+0.21%)
Jul 06, 2015 6.279 6.283 6.257 6.274 252,829 +0.00(+0.07%)
Jul 02, 2015 6.239 6.270 6.270 6.270 292,318 +0.04(+0.63%)
Jul 01, 2015 6.231 6.231 6.191 6.231 323,940 +0.02(+0.28%)
Jun 30, 2015 6.056 6.213 6.049 6.213 411,254 +0.17(+2.75%)
Jun 29, 2015 6.126 6.147 6.034 6.047 702,555 -0.12(-1.99%)
Jun 26, 2015 6.279 6.287 6.161 6.169 337,496 -0.12(-1.88%)
Jun 25, 2015 6.322 6.327 6.287 6.287 163,661 -0.02(-0.35%)
Jun 24, 2015 6.261 6.313 6.261 6.309 207,726 +0.04(+0.61%)
Jun 23, 2015 6.266 6.309 6.235 6.271 537,847 -0.02(-0.33%)
Jun 22, 2015 6.305 6.331 6.287 6.292 680,246 -0.02(-0.28%)
Jun 19, 2015 6.340 6.366 6.301 6.309 391,736 -0.04(-0.62%)
Jun 18, 2015 6.388 6.410 6.331 6.349 433,588 -0.05(-0.75%)
Jun 17, 2015 6.406 6.423 6.379 6.397 185,026 -0.03(-0.41%)
Jun 16, 2015 6.419 6.445 6.411 6.423 193,720 -0.01(-0.21%)
Jun 15, 2015 6.432 6.454 6.397 6.436 232,065 +0.01(+0.21%)
Jun 12, 2015 6.397 6.449 6.392 6.423 215,435 -0.00(-0.07%)
Jun 11, 2015 6.401 6.462 6.401 6.427 275,805 -0.01(-0.14%)
Jun 10, 2015 6.445 6.471 6.414 6.436 413,766 -0.04(-0.61%)
Jun 09, 2015 6.497 6.532 6.454 6.476 426,734 -0.03(-0.52%)
Jun 08, 2015 6.522 6.540 6.505 6.509 230,450 -0.02(-0.33%)
Jun 05, 2015 6.549 6.549 6.509 6.531 449,449 -0.04(-0.66%)
Jun 04, 2015 6.566 6.588 6.566 6.575 189,817 +0.01(+0.13%)
Jun 03, 2015 6.570 6.575 6.544 6.566 158,036 -0.01(-0.20%)
Jun 02, 2015 6.579 6.588 6.556 6.579 183,869 +0.01(+0.09%)
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.