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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.003 6.159 5.997 6.159 414,851 +0.16(+2.75%)
Jun 29, 2015 6.072 6.094 5.981 5.994 708,700 -0.12(-1.99%)
Jun 26, 2015 6.224 6.233 6.107 6.116 340,448 -0.12(-1.88%)
Jun 25, 2015 6.268 6.272 6.233 6.233 165,093 -0.02(-0.35%)
Jun 24, 2015 6.207 6.258 6.207 6.255 209,543 +0.04(+0.61%)
Jun 23, 2015 6.211 6.255 6.181 6.217 542,551 -0.02(-0.33%)
Jun 22, 2015 6.250 6.276 6.233 6.237 686,196 -0.02(-0.28%)
Jun 19, 2015 6.285 6.311 6.246 6.255 395,162 -0.04(-0.62%)
Jun 18, 2015 6.333 6.355 6.276 6.294 437,381 -0.05(-0.75%)
Jun 17, 2015 6.350 6.367 6.324 6.341 186,645 -0.03(-0.41%)
Jun 16, 2015 6.363 6.389 6.355 6.367 195,415 -0.01(-0.21%)
Jun 15, 2015 6.376 6.398 6.341 6.381 234,094 +0.01(+0.21%)
Jun 12, 2015 6.341 6.393 6.337 6.367 217,319 -0.00(-0.07%)
Jun 11, 2015 6.346 6.406 6.346 6.372 278,217 -0.01(-0.14%)
Jun 10, 2015 6.389 6.415 6.359 6.380 417,385 -0.04(-0.61%)
Jun 09, 2015 6.441 6.476 6.398 6.419 430,466 -0.03(-0.52%)
Jun 08, 2015 6.466 6.483 6.449 6.453 232,466 -0.02(-0.33%)
Jun 05, 2015 6.492 6.492 6.453 6.475 453,380 -0.04(-0.66%)
Jun 04, 2015 6.509 6.530 6.509 6.518 191,478 +0.01(+0.13%)
Jun 03, 2015 6.513 6.518 6.487 6.509 159,419 -0.01(-0.20%)
Jun 02, 2015 6.522 6.530 6.500 6.522 185,477 +0.01(+0.09%)
Jun 01, 2015 6.509 6.535 6.500 6.516 214,212 +0.02(+0.38%)
May 29, 2015 6.475 6.522 6.475 6.492 180,121 +0.00(+0.07%)
May 28, 2015 6.496 6.500 6.466 6.487 427,577 -0.01(-0.13%)
May 27, 2015 6.505 6.518 6.492 6.496 300,129 -0.01(-0.13%)
May 26, 2015 6.457 6.505 6.453 6.505 333,101 +0.06(+0.87%)
May 22, 2015 6.457 6.449 6.449 6.449 178,866 -0.01(-0.18%)
May 21, 2015 6.462 6.492 6.457 6.460 263,178 -0.01(-0.22%)
May 20, 2015 6.444 6.505 6.444 6.475 354,722 +0.02(+0.33%)
May 19, 2015 6.453 6.505 6.450 6.453 527,849 -0.01(-0.20%)
May 18, 2015 6.483 6.494 6.457 6.466 340,933 -0.02(-0.33%)
May 15, 2015 6.496 6.509 6.483 6.487 201,092 -0.01(-0.13%)
May 14, 2015 6.487 6.518 6.487 6.496 248,343 +0.00(+0.07%)
May 13, 2015 6.483 6.535 6.483 6.492 168,401 +0.01(+0.13%)
May 12, 2015 6.470 6.565 6.470 6.483 412,225 -0.01(-0.13%)
May 11, 2015 6.548 6.565 6.483 6.492 199,313 -0.06(-0.85%)
May 08, 2015 6.561 6.582 6.522 6.548 220,250 -0.01(-0.13%)
May 07, 2015 6.578 6.608 6.535 6.556 254,483 -0.05(-0.70%)
May 06, 2015 6.637 6.684 6.573 6.603 245,213 -0.04(-0.58%)
May 05, 2015 6.671 6.684 6.624 6.641 182,530 -0.04(-0.64%)
May 04, 2015 6.680 6.718 6.680 6.684 163,564 -0.03(-0.38%)
May 01, 2015 6.701 6.714 6.671 6.710 197,328 +0.03(+0.38%)
Apr 30, 2015 6.624 6.684 6.624 6.684 177,354 +0.04(+0.64%)
Apr 29, 2015 6.564 6.650 6.562 6.641 326,898 +0.06(+0.91%)
Apr 28, 2015 6.560 6.586 6.557 6.581 125,692 +0.03(+0.46%)
Apr 27, 2015 6.560 6.564 6.539 6.551 147,739 +0.00(+0.07%)
Apr 24, 2015 6.551 6.561 6.534 6.547 110,866 +0.00(+0.00%)
Apr 23, 2015 6.564 6.564 6.547 6.547 82,383 -0.01(-0.13%)
Apr 22, 2015 6.551 6.560 6.539 6.556 110,870 +0.00(+0.07%)
Apr 21, 2015 6.568 6.568 6.539 6.551 168,565 -0.00(-0.07%)
Apr 20, 2015 6.568 6.568 6.551 6.556 84,230 +0.02(+0.26%)
Apr 17, 2015 6.556 6.556 6.534 6.539 113,514 -0.02(-0.33%)
Apr 16, 2015 6.564 6.568 6.526 6.560 191,661 -0.00(-0.07%)
Apr 15, 2015 6.556 6.577 6.551 6.564 134,364 +0.03(+0.39%)
Apr 14, 2015 6.547 6.577 6.526 6.539 342,849 -0.03(-0.46%)
Apr 13, 2015 6.603 6.607 6.547 6.568 143,389 -0.02(-0.26%)
Apr 10, 2015 6.560 6.594 6.551 6.586 150,638 +0.01(+0.20%)
Apr 09, 2015 6.637 6.645 6.556 6.573 217,569 -0.04(-0.63%)
Apr 08, 2015 6.619 6.627 6.593 6.614 175,916 +0.02(+0.26%)
Apr 07, 2015 6.559 6.619 6.559 6.597 227,369 +0.05(+0.71%)
Apr 06, 2015 6.483 6.551 6.483 6.551 192,757 +0.02(+0.32%)
Apr 02, 2015 6.479 6.530 6.530 6.530 164,753 +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.