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 )

12.87 +0.06 (+0.47%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 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 (%)
May 31, 2016 7.104 7.118 7.037 7.047 256,491 +0.01(+0.14%)
May 27, 2016 6.952 7.037 7.037 7.037 237,225 +0.09(+1.23%)
May 26, 2016 6.980 6.985 6.942 6.952 178,249 +0.00(+0.00%)
May 25, 2016 6.909 6.971 6.890 6.952 188,125 +0.04(+0.62%)
May 24, 2016 6.876 6.909 6.838 6.909 97,054 +0.08(+1.11%)
May 23, 2016 6.790 6.880 6.790 6.833 192,703 +0.06(+0.84%)
May 20, 2016 6.771 6.804 6.714 6.776 279,135 +0.03(+0.49%)
May 19, 2016 6.809 6.815 6.652 6.743 379,724 -0.11(-1.60%)
May 18, 2016 6.909 6.957 6.800 6.852 274,502 -0.08(-1.17%)
May 17, 2016 6.914 6.990 6.914 6.933 239,345 -0.01(-0.14%)
May 16, 2016 6.909 6.953 6.900 6.942 180,417 +0.03(+0.48%)
May 13, 2016 6.895 6.914 6.895 6.909 120,612 +0.01(+0.21%)
May 12, 2016 6.961 6.961 6.895 6.895 161,942 -0.04(-0.55%)
May 11, 2016 6.957 6.957 6.904 6.933 182,848 -0.02(-0.27%)
May 10, 2016 6.847 6.971 6.847 6.952 202,604 +0.11(+1.62%)
May 09, 2016 6.794 6.870 6.789 6.841 236,420 +0.03(+0.42%)
May 06, 2016 6.794 6.813 6.766 6.813 215,839 +0.01(+0.14%)
May 05, 2016 6.761 6.808 6.756 6.803 178,498 +0.06(+0.91%)
May 04, 2016 6.780 6.808 6.737 6.742 303,343 -0.03(-0.42%)
May 03, 2016 6.799 6.822 6.752 6.770 275,550 -0.03(-0.42%)
May 02, 2016 6.770 6.817 6.747 6.799 334,653 +0.06(+0.84%)
Apr 29, 2016 6.756 6.766 6.733 6.742 201,700 +0.00(+0.07%)
Apr 28, 2016 6.723 6.775 6.719 6.737 236,132 +0.03(+0.42%)
Apr 27, 2016 6.728 6.799 6.709 6.709 197,976 -0.04(-0.56%)
Apr 26, 2016 6.770 6.808 6.737 6.747 293,488 -0.01(-0.21%)
Apr 25, 2016 6.747 6.770 6.723 6.761 197,016 +0.01(+0.21%)
Apr 22, 2016 6.719 6.747 6.700 6.747 294,569 +0.04(+0.56%)
Apr 21, 2016 6.728 6.728 6.690 6.709 255,807 +0.01(+0.14%)
Apr 20, 2016 6.652 6.713 6.636 6.700 222,461 +0.07(+1.07%)
Apr 19, 2016 6.657 6.657 6.605 6.629 151,565 -0.03(-0.43%)
Apr 18, 2016 6.629 6.676 6.609 6.657 163,748 +0.03(+0.43%)
Apr 15, 2016 6.601 6.634 6.577 6.629 190,136 +0.04(+0.64%)
Apr 14, 2016 6.605 6.629 6.568 6.586 209,667 -0.05(-0.71%)
Apr 13, 2016 6.601 6.657 6.596 6.634 291,139 +0.05(+0.79%)
Apr 12, 2016 6.544 6.582 6.516 6.582 116,727 +0.06(+0.94%)
Apr 11, 2016 6.535 6.535 6.497 6.520 208,379 +0.03(+0.51%)
Apr 08, 2016 6.535 6.535 6.487 6.487 129,737 -0.01(-0.22%)
Apr 07, 2016 6.530 6.553 6.487 6.502 261,214 -0.00(-0.05%)
Apr 06, 2016 6.552 6.575 6.505 6.505 460,563 -0.05(-0.71%)
Apr 05, 2016 6.458 6.587 6.416 6.552 718,364 +0.08(+1.23%)
Apr 04, 2016 6.458 6.472 6.440 6.472 214,793 +0.04(+0.58%)
Apr 01, 2016 6.435 6.468 6.426 6.435 188,399 +0.00(+0.00%)
Mar 31, 2016 6.449 6.468 6.430 6.435 218,592 -0.01(-0.22%)
Mar 30, 2016 6.458 6.486 6.435 6.449 170,916 -0.00(-0.07%)
Mar 29, 2016 6.416 6.454 6.416 6.454 106,444 +0.02(+0.36%)
Mar 28, 2016 6.421 6.453 6.416 6.430 118,233 +0.02(+0.29%)
Mar 24, 2016 6.491 6.411 6.411 6.411 98,292 -0.09(-1.44%)
Mar 23, 2016 6.528 6.528 6.486 6.505 204,628 -0.00(-0.07%)
Mar 22, 2016 6.468 6.528 6.463 6.510 264,924 +0.03(+0.43%)
Mar 21, 2016 6.440 6.482 6.435 6.482 166,097 +0.06(+0.87%)
Mar 18, 2016 6.383 6.435 6.360 6.426 198,596 +0.05(+0.73%)
Mar 17, 2016 6.351 6.411 6.323 6.379 420,543 +0.04(+0.66%)
Mar 16, 2016 6.351 6.355 6.290 6.337 221,404 -0.01(-0.22%)
Mar 15, 2016 6.290 6.374 6.290 6.351 163,411 +0.03(+0.52%)
Mar 14, 2016 6.323 6.332 6.299 6.318 216,041 +0.00(+0.00%)
Mar 11, 2016 6.365 6.379 6.309 6.318 242,992 -0.00(-0.07%)
Mar 10, 2016 6.351 6.383 6.309 6.323 293,916 -0.02(-0.30%)
Mar 09, 2016 6.402 6.402 6.341 6.341 200,427 -0.02(-0.35%)
Mar 08, 2016 6.382 6.382 6.336 6.363 172,776 -0.01(-0.22%)
Mar 07, 2016 6.373 6.401 6.359 6.377 178,052 -0.04(-0.65%)
Mar 04, 2016 6.345 6.424 6.331 6.419 306,806 +0.07(+1.10%)
Mar 03, 2016 6.210 6.382 6.192 6.350 330,122 +0.16(+2.63%)
Mar 02, 2016 6.196 6.220 6.159 6.187 242,555 -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.