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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.845 5.933 5.827 5.933 278,993 +0.07(+1.21%)
Aug 28, 2015 5.796 5.871 5.796 5.862 192,945 +0.03(+0.52%)
Aug 27, 2015 5.760 5.853 5.760 5.832 409,896 +0.09(+1.51%)
Aug 26, 2015 5.742 5.760 5.698 5.745 273,100 +0.01(+0.21%)
Aug 25, 2015 5.693 5.747 5.662 5.733 372,950 +0.08(+1.34%)
Aug 24, 2015 5.631 5.711 5.306 5.658 573,934 -0.12(-2.12%)
Aug 21, 2015 5.845 5.858 5.773 5.780 235,705 -0.08(-1.33%)
Aug 20, 2015 5.773 5.889 5.729 5.858 373,978 +0.03(+0.53%)
Aug 19, 2015 5.858 5.858 5.796 5.827 329,709 -0.03(-0.46%)
Aug 18, 2015 5.845 5.862 5.827 5.853 185,040 +0.02(+0.38%)
Aug 17, 2015 5.871 5.871 5.796 5.831 350,890 -0.04(-0.61%)
Aug 14, 2015 5.849 5.893 5.849 5.867 306,743 -0.01(-0.15%)
Aug 13, 2015 5.916 5.916 5.840 5.876 461,873 -0.03(-0.45%)
Aug 12, 2015 5.925 5.947 5.871 5.902 448,343 -0.04(-0.67%)
Aug 11, 2015 5.929 5.960 5.902 5.942 286,768 -0.02(-0.28%)
Aug 10, 2015 6.034 6.048 5.915 5.959 763,076 -0.09(-1.53%)
Aug 07, 2015 6.065 6.069 6.038 6.052 128,152 -0.02(-0.29%)
Aug 06, 2015 6.047 6.069 6.034 6.069 163,664 -0.00(-0.07%)
Aug 05, 2015 6.109 6.144 6.066 6.074 278,051 -0.03(-0.51%)
Aug 04, 2015 6.065 6.127 6.061 6.105 250,632 +0.02(+0.36%)
Aug 03, 2015 6.065 6.091 6.021 6.083 259,789 +0.04(+0.58%)
Jul 31, 2015 6.052 6.087 6.043 6.047 151,751 +0.01(+0.19%)
Jul 30, 2015 6.021 6.056 6.008 6.036 162,991 +0.00(+0.03%)
Jul 29, 2015 6.074 6.074 6.025 6.034 238,086 -0.02(-0.36%)
Jul 28, 2015 5.986 6.067 5.959 6.056 300,908 +0.10(+1.64%)
Jul 27, 2015 6.038 6.038 5.946 5.959 461,229 -0.10(-1.61%)
Jul 24, 2015 6.144 6.162 6.003 6.056 320,553 -0.10(-1.58%)
Jul 23, 2015 6.140 6.171 6.105 6.153 261,535 +0.01(+0.22%)
Jul 22, 2015 6.180 6.188 6.135 6.140 249,501 -0.05(-0.78%)
Jul 21, 2015 6.131 6.193 6.113 6.188 247,399 +0.05(+0.79%)
Jul 20, 2015 6.233 6.259 6.131 6.140 371,840 -0.09(-1.49%)
Jul 17, 2015 6.299 6.299 6.233 6.233 208,098 -0.07(-1.12%)
Jul 16, 2015 6.272 6.312 6.272 6.303 238,231 +0.02(+0.35%)
Jul 15, 2015 6.255 6.281 6.255 6.281 152,986 +0.03(+0.42%)
Jul 14, 2015 6.272 6.290 6.246 6.255 287,244 -0.02(-0.35%)
Jul 13, 2015 6.263 6.294 6.250 6.277 262,766 +0.01(+0.14%)
Jul 10, 2015 6.272 6.281 6.210 6.268 351,905 +0.02(+0.28%)
Jul 09, 2015 6.250 6.268 6.237 6.250 190,353 +0.01(+0.16%)
Jul 08, 2015 6.227 6.270 6.183 6.240 493,210 -0.05(-0.77%)
Jul 07, 2015 6.275 6.288 6.231 6.288 257,108 +0.01(+0.21%)
Jul 06, 2015 6.280 6.284 6.258 6.275 252,790 +0.00(+0.07%)
Jul 02, 2015 6.240 6.271 6.271 6.271 292,273 +0.04(+0.63%)
Jul 01, 2015 6.231 6.231 6.192 6.231 323,890 +0.02(+0.28%)
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%)
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.