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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.92 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 7.367 7.386 7.300 7.362 150,172 +0.03(+0.39%)
Sep 29, 2016 7.333 7.377 7.300 7.333 93,909 -0.02(-0.33%)
Sep 28, 2016 7.386 7.415 7.348 7.357 146,747 +0.00(+0.07%)
Sep 27, 2016 7.357 7.401 7.343 7.353 150,699 +0.00(+0.07%)
Sep 26, 2016 7.377 7.391 7.314 7.348 183,530 -0.08(-1.03%)
Sep 23, 2016 7.449 7.484 7.386 7.425 118,845 -0.04(-0.58%)
Sep 22, 2016 7.458 7.497 7.449 7.468 179,320 +0.03(+0.39%)
Sep 21, 2016 7.391 7.453 7.377 7.439 123,761 +0.10(+1.31%)
Sep 20, 2016 7.343 7.420 7.338 7.343 148,881 +0.00(+0.07%)
Sep 19, 2016 7.357 7.401 7.309 7.338 104,217 +0.00(+0.07%)
Sep 16, 2016 7.329 7.377 7.324 7.333 112,925 -0.03(-0.39%)
Sep 15, 2016 7.295 7.377 7.295 7.362 111,373 +0.05(+0.66%)
Sep 14, 2016 7.228 7.343 7.180 7.314 213,706 +0.11(+1.53%)
Sep 13, 2016 7.300 7.338 7.112 7.204 460,641 -0.13(-1.80%)
Sep 12, 2016 7.295 7.367 7.247 7.336 429,530 -0.05(-0.62%)
Sep 09, 2016 7.602 7.626 7.362 7.381 352,722 -0.24(-3.09%)
Sep 08, 2016 7.574 7.626 7.574 7.617 87,030 +0.04(+0.57%)
Sep 07, 2016 7.577 7.582 7.565 7.573 96,103 +0.01(+0.08%)
Sep 06, 2016 7.543 7.593 7.543 7.567 160,920 +0.01(+0.13%)
Sep 02, 2016 7.572 7.558 7.558 7.558 195,457 -0.01(-0.13%)
Sep 01, 2016 7.534 7.567 7.515 7.567 234,913 +0.02(+0.32%)
Aug 31, 2016 7.496 7.577 7.480 7.543 191,116 +0.04(+0.50%)
Aug 30, 2016 7.520 7.520 7.486 7.505 72,082 +0.00(+0.00%)
Aug 29, 2016 7.443 7.520 7.436 7.505 139,330 +0.08(+1.03%)
Aug 26, 2016 7.462 7.496 7.348 7.429 222,676 -0.01(-0.13%)
Aug 25, 2016 7.424 7.462 7.410 7.439 133,949 +0.03(+0.39%)
Aug 24, 2016 7.400 7.429 7.391 7.410 160,960 +0.03(+0.39%)
Aug 23, 2016 7.477 7.481 7.357 7.381 242,511 -0.07(-0.88%)
Aug 22, 2016 7.453 7.472 7.429 7.447 87,091 -0.02(-0.33%)
Aug 19, 2016 7.458 7.472 7.443 7.472 61,176 +0.01(+0.19%)
Aug 18, 2016 7.419 7.472 7.419 7.458 96,013 +0.03(+0.45%)
Aug 17, 2016 7.462 7.467 7.415 7.424 148,780 -0.04(-0.51%)
Aug 16, 2016 7.448 7.465 7.424 7.462 135,909 +0.03(+0.38%)
Aug 15, 2016 7.405 7.439 7.405 7.434 125,832 +0.03(+0.39%)
Aug 12, 2016 7.391 7.429 7.391 7.405 116,219 +0.01(+0.13%)
Aug 11, 2016 7.396 7.415 7.391 7.396 111,869 -0.01(-0.19%)
Aug 10, 2016 7.372 7.453 7.372 7.410 202,094 +0.04(+0.58%)
Aug 09, 2016 7.362 7.396 7.348 7.367 183,085 +0.01(+0.08%)
Aug 08, 2016 7.328 7.384 7.323 7.361 147,547 +0.01(+0.13%)
Aug 05, 2016 7.309 7.361 7.285 7.351 214,846 +0.05(+0.71%)
Aug 04, 2016 7.271 7.318 7.266 7.299 90,044 +0.00(+0.06%)
Aug 03, 2016 7.242 7.318 7.238 7.295 118,236 +0.03(+0.47%)
Aug 02, 2016 7.295 7.308 7.257 7.260 161,095 -0.08(-1.05%)
Aug 01, 2016 7.318 7.361 7.295 7.337 208,437 +0.03(+0.45%)
Jul 29, 2016 7.257 7.319 7.257 7.304 104,128 +0.04(+0.53%)
Jul 28, 2016 7.280 7.299 7.247 7.265 117,583 -0.04(-0.52%)
Jul 27, 2016 7.342 7.347 7.261 7.303 123,534 -0.01(-0.08%)
Jul 26, 2016 7.261 7.347 7.261 7.309 153,648 +0.02(+0.32%)
Jul 25, 2016 7.252 7.295 7.242 7.285 122,514 +0.01(+0.20%)
Jul 22, 2016 7.266 7.271 7.233 7.271 176,761 -0.01(-0.13%)
Jul 21, 2016 7.280 7.304 7.195 7.280 313,795 +0.02(+0.33%)
Jul 20, 2016 7.242 7.280 7.214 7.257 138,115 +0.03(+0.39%)
Jul 19, 2016 7.228 7.266 7.195 7.228 318,865 +0.00(+0.07%)
Jul 18, 2016 7.124 7.233 7.124 7.224 250,275 +0.09(+1.33%)
Jul 15, 2016 7.119 7.138 7.082 7.129 177,279 +0.05(+0.67%)
Jul 14, 2016 7.082 7.134 6.996 7.082 392,542 -0.01(-0.20%)
Jul 13, 2016 7.195 7.200 7.096 7.096 428,440 -0.10(-1.38%)
Jul 12, 2016 7.456 7.465 7.162 7.195 827,572 -0.23(-3.06%)
Jul 11, 2016 7.408 7.432 7.389 7.422 251,972 +0.05(+0.71%)
Jul 08, 2016 7.299 7.432 7.290 7.370 535,886 +0.08(+1.10%)
Jul 07, 2016 7.252 7.295 7.247 7.290 160,083 +0.03(+0.41%)
Jul 06, 2016 7.241 7.265 7.213 7.260 180,613 +0.01(+0.13%)
Jul 05, 2016 7.265 7.265 7.194 7.251 284,137 -0.04(-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.