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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 28, 2017 8.762 8.821 8.748 8.810 159,988 +0.07(+0.80%)
Apr 27, 2017 8.724 8.772 8.724 8.740 103,327 +0.01(+0.06%)
Apr 26, 2017 8.746 8.767 8.719 8.735 131,487 -0.01(-0.12%)
Apr 25, 2017 8.730 8.762 8.719 8.746 211,455 +0.04(+0.43%)
Apr 24, 2017 8.724 8.740 8.687 8.708 209,810 +0.02(+0.18%)
Apr 21, 2017 8.687 8.730 8.665 8.692 142,084 +0.02(+0.25%)
Apr 20, 2017 8.660 8.687 8.601 8.671 218,445 +0.02(+0.25%)
Apr 19, 2017 8.676 8.687 8.649 8.649 189,167 -0.01(-0.06%)
Apr 18, 2017 8.676 8.676 8.633 8.655 134,955 -0.02(-0.19%)
Apr 17, 2017 8.681 8.692 8.644 8.671 189,414 +0.02(+0.19%)
Apr 13, 2017 8.665 8.681 8.640 8.655 166,215 +0.02(+0.25%)
Apr 12, 2017 8.681 8.697 8.612 8.633 177,784 -0.06(-0.74%)
Apr 11, 2017 8.649 8.703 8.623 8.697 228,202 +0.09(+1.01%)
Apr 10, 2017 8.600 8.632 8.579 8.611 207,391 +0.03(+0.31%)
Apr 07, 2017 8.552 8.595 8.552 8.584 225,471 +0.02(+0.19%)
Apr 06, 2017 8.557 8.600 8.552 8.568 473,110 +0.02(+0.25%)
Apr 05, 2017 8.542 8.573 8.531 8.547 231,725 +0.01(+0.06%)
Apr 04, 2017 8.499 8.568 8.499 8.542 188,025 +0.04(+0.50%)
Apr 03, 2017 8.467 8.531 8.462 8.499 358,844 +0.02(+0.19%)
Mar 31, 2017 8.472 8.499 8.441 8.483 155,492 +0.02(+0.25%)
Mar 30, 2017 8.441 8.478 8.419 8.462 119,874 +0.03(+0.31%)
Mar 29, 2017 8.403 8.457 8.403 8.435 91,641 +0.04(+0.44%)
Mar 28, 2017 8.350 8.430 8.350 8.398 141,202 +0.05(+0.64%)
Mar 27, 2017 8.387 8.392 8.340 8.345 145,624 -0.05(-0.57%)
Mar 24, 2017 8.361 8.446 8.345 8.393 139,897 +0.02(+0.19%)
Mar 23, 2017 8.302 8.393 8.302 8.377 173,427 +0.06(+0.70%)
Mar 22, 2017 8.340 8.356 8.308 8.318 166,872 -0.02(-0.25%)
Mar 21, 2017 8.414 8.425 8.324 8.340 142,973 -0.06(-0.76%)
Mar 20, 2017 8.361 8.403 8.350 8.403 159,752 +0.08(+0.96%)
Mar 17, 2017 8.287 8.393 8.281 8.324 243,261 +0.03(+0.32%)
Mar 16, 2017 8.239 8.329 8.233 8.297 319,317 +0.06(+0.71%)
Mar 15, 2017 8.026 8.281 8.026 8.239 214,735 +0.23(+2.85%)
Mar 14, 2017 8.186 8.255 8.000 8.010 342,454 -0.21(-2.52%)
Mar 13, 2017 8.329 8.329 8.212 8.217 393,665 +0.04(+0.45%)
Mar 10, 2017 8.164 8.226 8.110 8.180 176,632 +0.03(+0.39%)
Mar 09, 2017 8.191 8.228 7.973 8.148 725,391 -0.07(-0.89%)
Mar 08, 2017 8.517 8.546 8.174 8.221 599,432 -0.28(-3.29%)
Mar 07, 2017 8.512 8.554 8.459 8.501 257,590 +0.03(+0.37%)
Mar 06, 2017 8.469 8.538 8.443 8.469 246,943 +0.02(+0.25%)
Mar 03, 2017 8.432 8.464 8.432 8.448 124,039 +0.01(+0.06%)
Mar 02, 2017 8.438 8.496 8.427 8.443 354,618 +0.05(+0.57%)
Mar 01, 2017 8.490 8.490 8.396 8.396 304,242 -0.07(-0.87%)
Feb 28, 2017 8.432 8.473 8.432 8.469 175,775 +0.05(+0.56%)
Feb 27, 2017 8.411 8.448 8.411 8.422 124,913 +0.04(+0.44%)
Feb 24, 2017 8.422 8.448 8.385 8.385 269,332 -0.04(-0.44%)
Feb 23, 2017 8.401 8.422 8.390 8.422 94,953 +0.03(+0.38%)
Feb 22, 2017 8.359 8.390 8.332 8.390 128,547 +0.06(+0.70%)
Feb 21, 2017 8.316 8.348 8.287 8.332 211,079 +0.04(+0.48%)
Feb 17, 2017 8.293 8.293 8.293 0 +0.05(+0.61%)
Feb 16, 2017 8.274 8.295 8.200 8.243 201,827 -0.02(-0.19%)
Feb 15, 2017 8.322 8.322 8.248 8.258 226,953 -0.04(-0.44%)
Feb 14, 2017 8.279 8.321 8.269 8.295 137,884 +0.01(+0.13%)
Feb 13, 2017 8.374 8.385 8.279 8.285 190,040 -0.07(-0.88%)
Feb 10, 2017 8.369 8.376 8.341 8.359 92,979 +0.02(+0.19%)
Feb 09, 2017 8.390 8.390 8.332 8.343 164,900 -0.01(-0.17%)
Feb 08, 2017 8.363 8.363 8.326 8.357 184,793 +0.00(+0.00%)
Feb 07, 2017 8.336 8.357 8.305 8.357 217,971 +0.05(+0.63%)
Feb 06, 2017 8.263 8.315 8.240 8.305 180,651 +0.03(+0.32%)
Feb 03, 2017 8.216 8.279 8.205 8.279 166,496 +0.06(+0.76%)
Feb 02, 2017 8.211 8.253 8.174 8.216 231,218 -0.04(-0.44%)
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.