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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.79 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2016 7.299 7.319 7.242 7.309 208,454 +0.01(+0.20%)
Oct 28, 2016 7.269 7.319 7.176 7.294 355,699 +0.00(+0.00%)
Oct 27, 2016 7.378 7.378 7.284 7.294 194,023 -0.05(-0.74%)
Oct 26, 2016 7.403 7.403 7.314 7.348 277,229 -0.07(-0.93%)
Oct 25, 2016 7.442 7.473 7.373 7.417 160,463 -0.01(-0.20%)
Oct 24, 2016 7.481 7.486 7.422 7.432 155,424 -0.04(-0.59%)
Oct 21, 2016 7.467 7.496 7.423 7.476 111,381 +0.00(+0.07%)
Oct 20, 2016 7.373 7.472 7.368 7.472 125,542 +0.09(+1.27%)
Oct 19, 2016 7.274 7.412 7.274 7.378 230,252 +0.08(+1.07%)
Oct 18, 2016 7.284 7.309 7.136 7.300 330,059 +0.03(+0.35%)
Oct 17, 2016 7.348 7.358 7.250 7.274 180,533 -0.09(-1.27%)
Oct 14, 2016 7.388 7.412 7.353 7.368 175,780 +0.00(+0.00%)
Oct 13, 2016 7.348 7.412 7.324 7.368 290,667 +0.04(+0.61%)
Oct 12, 2016 7.363 7.377 7.264 7.324 354,432 -0.06(-0.87%)
Oct 11, 2016 7.496 7.506 7.353 7.388 213,886 -0.13(-1.69%)
Oct 10, 2016 7.436 7.515 7.419 7.515 175,670 +0.12(+1.66%)
Oct 07, 2016 7.397 7.412 7.363 7.392 150,364 -0.01(-0.20%)
Oct 06, 2016 7.422 7.449 7.392 7.407 152,294 -0.04(-0.53%)
Oct 05, 2016 7.456 7.461 7.392 7.446 299,004 +0.01(+0.16%)
Oct 04, 2016 7.476 7.485 7.402 7.435 220,247 -0.10(-1.30%)
Oct 03, 2016 7.520 7.539 7.495 7.533 273,504 +0.03(+0.37%)
Sep 30, 2016 7.510 7.529 7.441 7.505 147,316 +0.03(+0.39%)
Sep 29, 2016 7.476 7.520 7.441 7.476 92,124 -0.02(-0.33%)
Sep 28, 2016 7.529 7.559 7.490 7.500 143,956 +0.00(+0.07%)
Sep 27, 2016 7.500 7.544 7.485 7.495 147,833 +0.00(+0.07%)
Sep 26, 2016 7.520 7.534 7.456 7.490 180,040 -0.08(-1.03%)
Sep 23, 2016 7.593 7.629 7.529 7.569 116,584 -0.04(-0.58%)
Sep 22, 2016 7.603 7.642 7.593 7.613 175,909 +0.03(+0.39%)
Sep 21, 2016 7.534 7.598 7.520 7.583 121,407 +0.10(+1.31%)
Sep 20, 2016 7.485 7.564 7.480 7.485 146,050 +0.00(+0.07%)
Sep 19, 2016 7.500 7.544 7.451 7.480 102,235 +0.00(+0.07%)
Sep 16, 2016 7.471 7.520 7.466 7.476 110,777 -0.03(-0.39%)
Sep 15, 2016 7.436 7.520 7.436 7.505 109,255 +0.05(+0.66%)
Sep 14, 2016 7.368 7.485 7.319 7.456 209,642 +0.11(+1.53%)
Sep 13, 2016 7.441 7.480 7.250 7.343 451,881 -0.13(-1.80%)
Sep 12, 2016 7.436 7.510 7.387 7.478 421,362 -0.05(-0.62%)
Sep 09, 2016 7.750 7.774 7.505 7.524 346,014 -0.24(-3.09%)
Sep 08, 2016 7.720 7.773 7.720 7.764 85,375 +0.04(+0.57%)
Sep 07, 2016 7.724 7.729 7.712 7.720 94,272 +0.01(+0.08%)
Sep 06, 2016 7.690 7.740 7.690 7.714 157,855 +0.01(+0.13%)
Sep 02, 2016 7.719 7.705 7.705 7.705 191,734 -0.01(-0.13%)
Sep 01, 2016 7.680 7.714 7.661 7.714 230,438 +0.02(+0.32%)
Aug 31, 2016 7.641 7.724 7.625 7.689 187,475 +0.04(+0.50%)
Aug 30, 2016 7.666 7.666 7.632 7.651 70,709 +0.00(+0.00%)
Aug 29, 2016 7.588 7.666 7.580 7.651 136,676 +0.08(+1.03%)
Aug 26, 2016 7.607 7.641 7.491 7.573 218,434 -0.01(-0.13%)
Aug 25, 2016 7.568 7.607 7.554 7.583 131,397 +0.03(+0.39%)
Aug 24, 2016 7.544 7.573 7.534 7.554 157,894 +0.03(+0.39%)
Aug 23, 2016 7.622 7.627 7.500 7.525 237,892 -0.07(-0.88%)
Aug 22, 2016 7.598 7.617 7.573 7.592 85,432 -0.03(-0.33%)
Aug 19, 2016 7.602 7.617 7.588 7.617 60,011 +0.01(+0.19%)
Aug 18, 2016 7.564 7.617 7.564 7.602 94,184 +0.03(+0.45%)
Aug 17, 2016 7.607 7.612 7.559 7.568 145,946 -0.04(-0.51%)
Aug 16, 2016 7.593 7.610 7.568 7.607 133,321 +0.03(+0.38%)
Aug 15, 2016 7.549 7.583 7.549 7.578 123,436 +0.03(+0.39%)
Aug 12, 2016 7.534 7.573 7.534 7.549 114,005 +0.01(+0.13%)
Aug 11, 2016 7.539 7.559 7.534 7.539 109,738 -0.01(-0.19%)
Aug 10, 2016 7.515 7.598 7.515 7.554 198,245 +0.04(+0.58%)
Aug 09, 2016 7.505 7.539 7.491 7.510 179,598 +0.01(+0.08%)
Aug 08, 2016 7.470 7.528 7.465 7.504 144,732 +0.01(+0.13%)
Aug 05, 2016 7.451 7.504 7.427 7.494 210,747 +0.05(+0.71%)
Aug 04, 2016 7.412 7.461 7.408 7.441 88,326 +0.00(+0.06%)
Aug 03, 2016 7.383 7.461 7.379 7.436 115,980 +0.03(+0.47%)
Aug 02, 2016 7.436 7.450 7.398 7.401 158,021 -0.08(-1.05%)
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.