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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.95 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 29, 2016 7.465 7.529 7.465 7.514 101,225 +0.04(+0.53%)
Jul 28, 2016 7.489 7.509 7.455 7.474 114,304 -0.04(-0.52%)
Jul 27, 2016 7.553 7.557 7.470 7.513 120,089 -0.01(-0.08%)
Jul 26, 2016 7.470 7.557 7.470 7.518 149,364 +0.02(+0.32%)
Jul 25, 2016 7.460 7.504 7.450 7.494 119,097 +0.01(+0.20%)
Jul 22, 2016 7.475 7.479 7.441 7.479 171,832 -0.01(-0.13%)
Jul 21, 2016 7.489 7.513 7.402 7.489 305,045 +0.02(+0.33%)
Jul 20, 2016 7.450 7.489 7.421 7.465 134,263 +0.03(+0.39%)
Jul 19, 2016 7.436 7.475 7.402 7.436 309,973 +0.00(+0.07%)
Jul 18, 2016 7.329 7.441 7.329 7.431 243,296 +0.10(+1.33%)
Jul 15, 2016 7.324 7.343 7.285 7.333 172,335 +0.05(+0.67%)
Jul 14, 2016 7.285 7.338 7.197 7.285 381,596 -0.01(-0.20%)
Jul 13, 2016 7.402 7.406 7.299 7.299 416,493 -0.10(-1.38%)
Jul 12, 2016 7.669 7.679 7.367 7.402 804,494 -0.23(-3.06%)
Jul 11, 2016 7.621 7.645 7.601 7.635 244,945 +0.05(+0.71%)
Jul 08, 2016 7.509 7.645 7.499 7.582 520,942 +0.08(+1.10%)
Jul 07, 2016 7.460 7.504 7.455 7.499 155,619 +0.03(+0.41%)
Jul 06, 2016 7.449 7.473 7.420 7.469 175,571 +0.01(+0.13%)
Jul 05, 2016 7.473 7.473 7.401 7.459 276,204 -0.04(-0.52%)
Jul 01, 2016 7.435 7.498 7.498 7.498 303,683 +0.07(+0.98%)
Jun 30, 2016 7.430 7.444 7.362 7.425 203,641 +0.02(+0.33%)
Jun 29, 2016 7.391 7.454 7.338 7.401 162,265 +0.07(+0.92%)
Jun 28, 2016 7.343 7.377 7.299 7.333 253,331 +0.08(+1.13%)
Jun 27, 2016 7.290 7.304 7.216 7.251 274,278 -0.07(-0.92%)
Jun 24, 2016 7.198 7.357 7.009 7.319 313,790 -0.06(-0.79%)
Jun 23, 2016 7.367 7.387 7.348 7.377 210,344 +0.01(+0.13%)
Jun 22, 2016 7.333 7.372 7.333 7.367 155,767 +0.01(+0.13%)
Jun 21, 2016 7.362 7.381 7.304 7.357 191,473 +0.02(+0.33%)
Jun 20, 2016 7.338 7.362 7.304 7.333 238,734 +0.02(+0.26%)
Jun 17, 2016 7.280 7.319 7.251 7.314 252,443 +0.07(+0.93%)
Jun 16, 2016 7.256 7.280 7.164 7.246 168,842 -0.01(-0.20%)
Jun 15, 2016 7.188 7.270 7.188 7.261 245,234 +0.09(+1.21%)
Jun 14, 2016 7.145 7.246 7.130 7.174 374,947 +0.00(+0.00%)
Jun 13, 2016 7.280 7.290 7.174 7.174 288,335 -0.11(-1.53%)
Jun 10, 2016 7.256 7.299 7.227 7.285 175,379 +0.02(+0.27%)
Jun 09, 2016 7.261 7.270 7.232 7.265 124,503 +0.01(+0.08%)
Jun 08, 2016 7.231 7.269 7.211 7.259 189,387 +0.05(+0.67%)
Jun 07, 2016 7.216 7.245 7.173 7.211 194,452 -0.00(-0.07%)
Jun 06, 2016 7.207 7.231 7.197 7.216 194,925 +0.02(+0.27%)
Jun 03, 2016 7.125 7.197 7.125 7.197 218,372 +0.05(+0.74%)
Jun 02, 2016 7.092 7.173 7.029 7.144 255,470 +0.02(+0.27%)
Jun 01, 2016 7.125 7.144 7.108 7.125 258,943 +0.01(+0.20%)
May 31, 2016 7.168 7.183 7.101 7.111 254,189 +0.01(+0.14%)
May 27, 2016 7.015 7.101 7.101 7.101 235,095 +0.09(+1.23%)
May 26, 2016 7.044 7.048 7.005 7.015 176,649 +0.00(+0.00%)
May 25, 2016 6.972 7.034 6.952 7.015 186,436 +0.04(+0.62%)
May 24, 2016 6.938 6.972 6.900 6.972 96,182 +0.08(+1.11%)
May 23, 2016 6.852 6.943 6.852 6.895 190,973 +0.06(+0.84%)
May 20, 2016 6.832 6.866 6.775 6.837 276,629 +0.03(+0.49%)
May 19, 2016 6.871 6.876 6.712 6.804 376,316 -0.11(-1.60%)
May 18, 2016 6.972 7.020 6.861 6.914 272,038 -0.08(-1.17%)
May 17, 2016 6.976 7.053 6.976 6.996 237,196 -0.01(-0.14%)
May 16, 2016 6.972 7.016 6.962 7.005 178,797 +0.03(+0.48%)
May 13, 2016 6.957 6.976 6.957 6.972 119,530 +0.01(+0.21%)
May 12, 2016 7.024 7.024 6.957 6.957 160,488 -0.04(-0.55%)
May 11, 2016 7.020 7.020 6.967 6.996 181,207 -0.02(-0.27%)
May 10, 2016 6.909 7.034 6.909 7.015 200,786 +0.11(+1.62%)
May 09, 2016 6.856 6.932 6.851 6.903 234,298 +0.03(+0.42%)
May 06, 2016 6.856 6.875 6.827 6.875 213,902 +0.01(+0.14%)
May 05, 2016 6.822 6.870 6.817 6.865 176,896 +0.06(+0.91%)
May 04, 2016 6.841 6.870 6.798 6.803 300,620 -0.03(-0.42%)
May 03, 2016 6.860 6.884 6.813 6.832 273,077 -0.03(-0.42%)
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.