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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.03 (-0.20%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 14, 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 (%)
Nov 30, 2016 7.301 7.385 7.261 7.380 218,703 +0.05(+0.75%)
Nov 29, 2016 7.286 7.335 7.284 7.325 149,671 +0.00(+0.07%)
Nov 28, 2016 7.311 7.340 7.266 7.320 313,116 +0.04(+0.55%)
Nov 25, 2016 7.251 7.296 7.226 7.281 106,462 +0.05(+0.76%)
Nov 23, 2016 7.226 7.226 7.226 0 -0.02(-0.34%)
Nov 22, 2016 7.221 7.291 7.181 7.251 188,510 +0.02(+0.27%)
Nov 21, 2016 7.151 7.251 7.146 7.231 162,776 +0.09(+1.25%)
Nov 18, 2016 7.132 7.191 7.117 7.142 262,381 +0.04(+0.56%)
Nov 17, 2016 7.132 7.181 7.077 7.102 261,095 -0.02(-0.28%)
Nov 16, 2016 6.953 7.151 6.953 7.122 286,374 +0.11(+1.56%)
Nov 15, 2016 6.699 7.107 6.630 7.012 733,052 +0.28(+4.13%)
Nov 14, 2016 6.958 6.958 6.282 6.734 1,625,109 -0.26(-3.76%)
Nov 11, 2016 7.107 7.123 6.943 6.997 545,343 -0.16(-2.29%)
Nov 10, 2016 7.315 7.330 7.127 7.161 510,387 -0.18(-2.44%)
Nov 09, 2016 7.261 7.370 7.256 7.340 265,675 -0.06(-0.79%)
Nov 08, 2016 7.384 7.414 7.369 7.399 129,332 +0.04(+0.54%)
Nov 07, 2016 7.409 7.443 7.335 7.359 352,025 -0.01(-0.13%)
Nov 04, 2016 7.384 7.433 7.354 7.369 187,731 -0.02(-0.27%)
Nov 03, 2016 7.374 7.402 7.344 7.389 241,434 -0.01(-0.20%)
Nov 02, 2016 7.305 7.422 7.231 7.404 550,329 +0.07(+0.94%)
Nov 01, 2016 7.315 7.354 7.300 7.335 265,554 +0.02(+0.34%)
Oct 31, 2016 7.300 7.320 7.244 7.310 208,422 +0.01(+0.20%)
Oct 28, 2016 7.270 7.320 7.177 7.295 355,644 +0.00(+0.00%)
Oct 27, 2016 7.379 7.379 7.285 7.295 193,993 -0.05(-0.74%)
Oct 26, 2016 7.404 7.404 7.315 7.349 277,187 -0.07(-0.93%)
Oct 25, 2016 7.443 7.474 7.374 7.418 160,438 -0.01(-0.20%)
Oct 24, 2016 7.483 7.487 7.423 7.433 155,400 -0.04(-0.59%)
Oct 21, 2016 7.468 7.497 7.424 7.478 111,363 +0.00(+0.07%)
Oct 20, 2016 7.374 7.473 7.369 7.473 125,523 +0.09(+1.27%)
Oct 19, 2016 7.275 7.414 7.275 7.379 230,216 +0.08(+1.07%)
Oct 18, 2016 7.285 7.310 7.137 7.301 330,008 +0.03(+0.35%)
Oct 17, 2016 7.349 7.359 7.251 7.275 180,505 -0.09(-1.27%)
Oct 14, 2016 7.389 7.414 7.354 7.369 175,753 +0.00(+0.00%)
Oct 13, 2016 7.349 7.414 7.325 7.369 290,622 +0.04(+0.61%)
Oct 12, 2016 7.364 7.378 7.266 7.325 354,377 -0.06(-0.87%)
Oct 11, 2016 7.497 7.507 7.354 7.389 213,853 -0.13(-1.69%)
Oct 10, 2016 7.438 7.516 7.420 7.516 175,643 +0.12(+1.66%)
Oct 07, 2016 7.398 7.413 7.364 7.393 150,341 -0.01(-0.20%)
Oct 06, 2016 7.423 7.450 7.393 7.408 152,271 -0.04(-0.53%)
Oct 05, 2016 7.457 7.462 7.393 7.447 298,958 +0.01(+0.16%)
Oct 04, 2016 7.477 7.486 7.403 7.436 220,213 -0.10(-1.30%)
Oct 03, 2016 7.521 7.540 7.496 7.534 273,461 +0.03(+0.37%)
Sep 30, 2016 7.511 7.530 7.442 7.506 147,293 +0.03(+0.39%)
Sep 29, 2016 7.477 7.521 7.442 7.477 92,109 -0.02(-0.33%)
Sep 28, 2016 7.531 7.560 7.491 7.501 143,934 +0.00(+0.07%)
Sep 27, 2016 7.501 7.545 7.486 7.496 147,810 +0.00(+0.07%)
Sep 26, 2016 7.521 7.535 7.457 7.491 180,012 -0.08(-1.03%)
Sep 23, 2016 7.594 7.630 7.531 7.570 116,566 -0.04(-0.58%)
Sep 22, 2016 7.604 7.643 7.594 7.614 175,882 +0.03(+0.39%)
Sep 21, 2016 7.535 7.599 7.521 7.584 121,388 +0.10(+1.31%)
Sep 20, 2016 7.486 7.565 7.482 7.486 146,027 +0.00(+0.07%)
Sep 19, 2016 7.501 7.545 7.452 7.482 102,219 +0.00(+0.07%)
Sep 16, 2016 7.472 7.521 7.467 7.477 110,760 -0.03(-0.39%)
Sep 15, 2016 7.438 7.521 7.438 7.506 109,238 +0.05(+0.66%)
Sep 14, 2016 7.369 7.486 7.320 7.457 209,609 +0.11(+1.53%)
Sep 13, 2016 7.442 7.482 7.251 7.345 451,811 -0.13(-1.80%)
Sep 12, 2016 7.438 7.511 7.389 7.479 421,297 -0.05(-0.62%)
Sep 09, 2016 7.751 7.775 7.506 7.526 345,961 -0.24(-3.09%)
Sep 08, 2016 7.722 7.775 7.722 7.766 85,361 +0.04(+0.57%)
Sep 07, 2016 7.725 7.730 7.713 7.722 94,258 +0.01(+0.08%)
Sep 06, 2016 7.691 7.742 7.691 7.715 157,831 +0.01(+0.13%)
Sep 02, 2016 7.720 7.706 7.706 7.706 191,704 -0.01(-0.13%)
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.