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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.72 -0.03 (-0.22%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 9, 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 (%)
May 31, 2016 7.167 7.182 7.100 7.110 254,228 +0.01(+0.14%)
May 27, 2016 7.014 7.100 7.100 7.100 235,132 +0.09(+1.23%)
May 26, 2016 7.042 7.047 7.004 7.014 176,676 +0.00(+0.00%)
May 25, 2016 6.970 7.033 6.951 7.014 186,465 +0.04(+0.62%)
May 24, 2016 6.937 6.970 6.899 6.970 96,197 +0.08(+1.11%)
May 23, 2016 6.851 6.942 6.851 6.894 191,003 +0.06(+0.84%)
May 20, 2016 6.831 6.865 6.774 6.836 276,672 +0.03(+0.49%)
May 19, 2016 6.870 6.875 6.711 6.803 376,374 -0.11(-1.60%)
May 18, 2016 6.970 7.018 6.860 6.913 272,080 -0.08(-1.17%)
May 17, 2016 6.975 7.052 6.975 6.995 237,233 -0.01(-0.14%)
May 16, 2016 6.970 7.015 6.961 7.004 178,825 +0.03(+0.48%)
May 13, 2016 6.956 6.975 6.956 6.970 119,548 +0.01(+0.21%)
May 12, 2016 7.023 7.023 6.956 6.956 160,513 -0.04(-0.55%)
May 11, 2016 7.018 7.018 6.966 6.994 181,235 -0.02(-0.27%)
May 10, 2016 6.908 7.033 6.908 7.014 200,817 +0.11(+1.62%)
May 09, 2016 6.855 6.931 6.850 6.902 234,334 +0.03(+0.42%)
May 06, 2016 6.855 6.874 6.826 6.874 213,935 +0.01(+0.14%)
May 05, 2016 6.821 6.869 6.816 6.864 176,923 +0.06(+0.91%)
May 04, 2016 6.840 6.869 6.797 6.802 300,667 -0.03(-0.42%)
May 03, 2016 6.859 6.883 6.812 6.831 273,119 -0.03(-0.42%)
May 02, 2016 6.831 6.878 6.807 6.859 331,700 +0.06(+0.84%)
Apr 29, 2016 6.816 6.826 6.793 6.802 199,920 +0.00(+0.07%)
Apr 28, 2016 6.783 6.835 6.778 6.797 234,048 +0.03(+0.42%)
Apr 27, 2016 6.788 6.859 6.769 6.769 196,229 -0.04(-0.56%)
Apr 26, 2016 6.831 6.869 6.797 6.807 290,898 -0.01(-0.21%)
Apr 25, 2016 6.807 6.831 6.783 6.821 195,278 +0.01(+0.21%)
Apr 22, 2016 6.778 6.807 6.759 6.807 291,969 +0.04(+0.56%)
Apr 21, 2016 6.788 6.788 6.750 6.769 253,550 +0.01(+0.14%)
Apr 20, 2016 6.712 6.773 6.695 6.759 220,498 +0.07(+1.07%)
Apr 19, 2016 6.716 6.716 6.664 6.688 150,228 -0.03(-0.43%)
Apr 18, 2016 6.688 6.736 6.668 6.716 162,303 +0.03(+0.43%)
Apr 15, 2016 6.659 6.693 6.636 6.688 188,459 +0.04(+0.64%)
Apr 14, 2016 6.664 6.688 6.626 6.645 207,817 -0.05(-0.71%)
Apr 13, 2016 6.659 6.716 6.655 6.693 288,570 +0.05(+0.79%)
Apr 12, 2016 6.602 6.640 6.574 6.640 115,697 +0.06(+0.94%)
Apr 11, 2016 6.593 6.593 6.555 6.578 206,540 +0.03(+0.51%)
Apr 08, 2016 6.593 6.593 6.545 6.545 128,592 -0.01(-0.22%)
Apr 07, 2016 6.588 6.612 6.545 6.559 258,909 -0.00(-0.05%)
Apr 06, 2016 6.610 6.634 6.563 6.563 456,499 -0.05(-0.71%)
Apr 05, 2016 6.516 6.646 6.473 6.610 712,025 +0.08(+1.23%)
Apr 04, 2016 6.516 6.530 6.497 6.530 212,898 +0.04(+0.58%)
Apr 01, 2016 6.492 6.525 6.483 6.492 186,737 +0.00(+0.00%)
Mar 31, 2016 6.506 6.525 6.487 6.492 216,663 -0.01(-0.22%)
Mar 30, 2016 6.516 6.544 6.492 6.506 169,408 -0.00(-0.07%)
Mar 29, 2016 6.473 6.511 6.473 6.511 105,505 +0.02(+0.36%)
Mar 28, 2016 6.478 6.511 6.473 6.487 117,190 +0.02(+0.29%)
Mar 24, 2016 6.549 6.469 6.469 6.469 97,425 -0.09(-1.44%)
Mar 23, 2016 6.587 6.587 6.544 6.563 202,822 -0.00(-0.07%)
Mar 22, 2016 6.525 6.587 6.520 6.568 262,587 +0.03(+0.43%)
Mar 21, 2016 6.497 6.539 6.492 6.539 164,632 +0.06(+0.87%)
Mar 18, 2016 6.440 6.492 6.417 6.483 196,844 +0.05(+0.73%)
Mar 17, 2016 6.407 6.469 6.379 6.435 416,832 +0.04(+0.66%)
Mar 16, 2016 6.407 6.412 6.346 6.393 219,450 -0.01(-0.22%)
Mar 15, 2016 6.346 6.431 6.346 6.407 161,969 +0.03(+0.52%)
Mar 14, 2016 6.379 6.388 6.355 6.374 214,134 +0.00(+0.00%)
Mar 11, 2016 6.421 6.435 6.365 6.374 240,848 -0.00(-0.07%)
Mar 10, 2016 6.407 6.440 6.365 6.379 291,323 -0.02(-0.30%)
Mar 09, 2016 6.459 6.459 6.398 6.398 198,659 -0.02(-0.35%)
Mar 08, 2016 6.439 6.439 6.392 6.420 171,251 -0.01(-0.22%)
Mar 07, 2016 6.429 6.458 6.415 6.434 176,481 -0.04(-0.65%)
Mar 04, 2016 6.401 6.481 6.387 6.476 304,099 +0.07(+1.10%)
Mar 03, 2016 6.266 6.439 6.247 6.406 327,209 +0.16(+2.63%)
Mar 02, 2016 6.252 6.275 6.214 6.242 240,415 -0.03(-0.52%)
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.