Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.24 +0.11 (+0.84%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 7.239 7.322 7.199 7.317 220,577 +0.05(+0.75%)
Nov 29, 2016 7.224 7.273 7.222 7.263 150,954 +0.00(+0.07%)
Nov 28, 2016 7.248 7.278 7.204 7.258 315,799 +0.04(+0.55%)
Nov 25, 2016 7.189 7.234 7.165 7.219 107,374 +0.05(+0.76%)
Nov 23, 2016 7.165 7.165 7.165 0 -0.02(-0.34%)
Nov 22, 2016 7.160 7.229 7.120 7.189 190,125 +0.02(+0.27%)
Nov 21, 2016 7.091 7.189 7.086 7.170 164,171 +0.09(+1.25%)
Nov 18, 2016 7.071 7.130 7.056 7.081 264,629 +0.04(+0.56%)
Nov 17, 2016 7.071 7.120 7.017 7.041 263,333 -0.02(-0.28%)
Nov 16, 2016 6.894 7.091 6.894 7.061 288,828 +0.11(+1.56%)
Nov 15, 2016 6.642 7.046 6.573 6.953 739,334 +0.28(+4.13%)
Nov 14, 2016 6.899 6.899 6.228 6.677 1,639,035 -0.26(-3.76%)
Nov 11, 2016 7.046 7.063 6.884 6.938 550,016 -0.16(-2.29%)
Nov 10, 2016 7.253 7.268 7.066 7.101 514,761 -0.18(-2.44%)
Nov 09, 2016 7.199 7.308 7.194 7.278 267,951 -0.06(-0.79%)
Nov 08, 2016 7.321 7.351 7.307 7.336 130,440 +0.04(+0.54%)
Nov 07, 2016 7.346 7.380 7.272 7.297 355,042 -0.01(-0.13%)
Nov 04, 2016 7.321 7.370 7.292 7.307 189,339 -0.02(-0.27%)
Nov 03, 2016 7.311 7.339 7.282 7.326 243,503 -0.01(-0.20%)
Nov 02, 2016 7.243 7.359 7.170 7.341 555,045 +0.07(+0.94%)
Nov 01, 2016 7.253 7.292 7.238 7.272 267,829 +0.02(+0.34%)
Oct 31, 2016 7.238 7.258 7.182 7.248 210,208 +0.01(+0.20%)
Oct 28, 2016 7.209 7.258 7.116 7.233 358,692 +0.00(+0.00%)
Oct 27, 2016 7.316 7.316 7.223 7.233 195,656 -0.05(-0.74%)
Oct 26, 2016 7.341 7.341 7.253 7.287 279,562 -0.07(-0.93%)
Oct 25, 2016 7.380 7.410 7.311 7.355 161,813 -0.01(-0.20%)
Oct 24, 2016 7.419 7.424 7.360 7.370 156,732 -0.04(-0.59%)
Oct 21, 2016 7.404 7.434 7.361 7.414 112,318 +0.00(+0.07%)
Oct 20, 2016 7.311 7.409 7.307 7.409 126,598 +0.09(+1.27%)
Oct 19, 2016 7.214 7.351 7.214 7.316 232,189 +0.08(+1.07%)
Oct 18, 2016 7.223 7.248 7.077 7.239 332,836 +0.03(+0.35%)
Oct 17, 2016 7.287 7.297 7.189 7.214 182,052 -0.09(-1.27%)
Oct 14, 2016 7.326 7.351 7.292 7.307 177,259 +0.00(+0.00%)
Oct 13, 2016 7.287 7.351 7.263 7.307 293,113 +0.04(+0.61%)
Oct 12, 2016 7.302 7.316 7.204 7.263 357,414 -0.06(-0.87%)
Oct 11, 2016 7.434 7.443 7.292 7.326 215,686 -0.13(-1.69%)
Oct 10, 2016 7.374 7.452 7.357 7.452 177,148 +0.12(+1.66%)
Oct 07, 2016 7.335 7.350 7.302 7.331 151,629 -0.01(-0.20%)
Oct 06, 2016 7.360 7.386 7.331 7.345 153,576 -0.04(-0.53%)
Oct 05, 2016 7.394 7.399 7.331 7.384 301,520 +0.01(+0.16%)
Oct 04, 2016 7.413 7.423 7.340 7.372 222,101 -0.10(-1.30%)
Oct 03, 2016 7.457 7.476 7.433 7.470 275,805 +0.03(+0.37%)
Sep 30, 2016 7.447 7.466 7.379 7.442 148,556 +0.03(+0.39%)
Sep 29, 2016 7.413 7.457 7.379 7.413 92,899 -0.02(-0.33%)
Sep 28, 2016 7.467 7.496 7.428 7.437 145,167 +0.00(+0.07%)
Sep 27, 2016 7.437 7.481 7.423 7.433 149,077 +0.00(+0.07%)
Sep 26, 2016 7.457 7.471 7.394 7.428 181,554 -0.08(-1.03%)
Sep 23, 2016 7.530 7.566 7.467 7.505 117,565 -0.04(-0.58%)
Sep 22, 2016 7.539 7.578 7.530 7.549 177,389 +0.03(+0.39%)
Sep 21, 2016 7.471 7.535 7.457 7.520 122,429 +0.10(+1.31%)
Sep 20, 2016 7.423 7.501 7.418 7.423 147,279 +0.00(+0.07%)
Sep 19, 2016 7.437 7.481 7.389 7.418 103,095 +0.00(+0.07%)
Sep 16, 2016 7.408 7.457 7.403 7.413 111,709 -0.03(-0.39%)
Sep 15, 2016 7.374 7.457 7.374 7.442 110,175 +0.05(+0.66%)
Sep 14, 2016 7.306 7.422 7.258 7.394 211,406 +0.11(+1.53%)
Sep 13, 2016 7.379 7.418 7.190 7.282 455,683 -0.13(-1.80%)
Sep 12, 2016 7.374 7.447 7.326 7.416 424,907 -0.05(-0.62%)
Sep 09, 2016 7.685 7.709 7.442 7.462 348,925 -0.24(-3.09%)
Sep 08, 2016 7.656 7.709 7.656 7.700 86,093 +0.04(+0.57%)
Sep 07, 2016 7.660 7.664 7.647 7.656 95,065 +0.01(+0.08%)
Sep 06, 2016 7.626 7.676 7.626 7.650 159,183 +0.01(+0.13%)
Sep 02, 2016 7.655 7.640 7.640 7.640 193,347 -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.