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 )

13.16 +0.03 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Jun 30, 2016 7.301 7.315 7.234 7.296 207,247 +0.02(+0.33%)
Jun 29, 2016 7.263 7.324 7.210 7.272 165,138 +0.07(+0.92%)
Jun 28, 2016 7.215 7.248 7.172 7.206 257,816 +0.08(+1.13%)
Jun 27, 2016 7.163 7.177 7.091 7.125 279,135 -0.07(-0.92%)
Jun 24, 2016 7.073 7.229 6.887 7.191 319,346 -0.06(-0.79%)
Jun 23, 2016 7.239 7.258 7.220 7.248 214,068 +0.01(+0.13%)
Jun 22, 2016 7.206 7.244 7.206 7.239 158,525 +0.01(+0.13%)
Jun 21, 2016 7.234 7.253 7.177 7.229 194,863 +0.02(+0.33%)
Jun 20, 2016 7.210 7.234 7.177 7.206 242,961 +0.02(+0.26%)
Jun 17, 2016 7.153 7.191 7.125 7.187 256,913 +0.07(+0.93%)
Jun 16, 2016 7.130 7.153 7.039 7.120 171,831 -0.01(-0.20%)
Jun 15, 2016 7.063 7.144 7.063 7.134 249,576 +0.09(+1.21%)
Jun 14, 2016 7.020 7.120 7.006 7.049 381,585 +0.00(+0.00%)
Jun 13, 2016 7.153 7.163 7.049 7.049 293,440 -0.11(-1.53%)
Jun 10, 2016 7.130 7.172 7.102 7.158 178,484 +0.02(+0.27%)
Jun 09, 2016 7.134 7.144 7.106 7.139 126,708 +0.01(+0.08%)
Jun 08, 2016 7.105 7.143 7.086 7.133 192,740 +0.05(+0.67%)
Jun 07, 2016 7.091 7.119 7.048 7.086 197,895 -0.00(-0.07%)
Jun 06, 2016 7.081 7.105 7.072 7.091 198,376 +0.02(+0.27%)
Jun 03, 2016 7.001 7.072 7.001 7.072 222,238 +0.05(+0.74%)
Jun 02, 2016 6.968 7.048 6.907 7.020 259,994 +0.02(+0.27%)
Jun 01, 2016 7.001 7.020 6.985 7.001 263,527 +0.01(+0.20%)
May 31, 2016 7.044 7.058 6.978 6.987 258,689 +0.01(+0.14%)
May 27, 2016 6.893 6.978 6.978 6.978 239,258 +0.08(+1.23%)
May 26, 2016 6.921 6.926 6.883 6.893 179,776 +0.00(+0.00%)
May 25, 2016 6.850 6.912 6.831 6.893 189,737 +0.04(+0.62%)
May 24, 2016 6.817 6.850 6.780 6.850 97,885 +0.08(+1.11%)
May 23, 2016 6.732 6.822 6.732 6.775 194,354 +0.06(+0.84%)
May 20, 2016 6.714 6.747 6.657 6.718 281,527 +0.03(+0.49%)
May 19, 2016 6.751 6.757 6.596 6.685 382,978 -0.11(-1.60%)
May 18, 2016 6.850 6.897 6.742 6.794 276,854 -0.08(-1.17%)
May 17, 2016 6.855 6.930 6.855 6.874 241,396 -0.01(-0.14%)
May 16, 2016 6.850 6.894 6.841 6.883 181,963 +0.03(+0.48%)
May 13, 2016 6.836 6.855 6.836 6.850 121,646 +0.01(+0.21%)
May 12, 2016 6.902 6.902 6.836 6.836 163,329 -0.04(-0.55%)
May 11, 2016 6.897 6.897 6.846 6.874 184,415 -0.02(-0.27%)
May 10, 2016 6.789 6.912 6.789 6.893 204,341 +0.11(+1.62%)
May 09, 2016 6.736 6.811 6.732 6.783 238,446 +0.03(+0.42%)
May 06, 2016 6.736 6.755 6.708 6.755 217,689 +0.01(+0.14%)
May 05, 2016 6.704 6.750 6.699 6.746 180,028 +0.06(+0.91%)
May 04, 2016 6.722 6.750 6.680 6.685 305,943 -0.03(-0.42%)
May 03, 2016 6.741 6.764 6.694 6.713 277,912 -0.03(-0.42%)
May 02, 2016 6.713 6.759 6.690 6.741 337,521 +0.06(+0.84%)
Apr 29, 2016 6.699 6.708 6.675 6.685 203,429 +0.00(+0.07%)
Apr 28, 2016 6.666 6.718 6.661 6.680 238,155 +0.03(+0.42%)
Apr 27, 2016 6.671 6.741 6.652 6.652 199,673 -0.04(-0.56%)
Apr 26, 2016 6.713 6.750 6.680 6.690 296,003 -0.01(-0.21%)
Apr 25, 2016 6.690 6.713 6.666 6.704 198,704 +0.01(+0.21%)
Apr 22, 2016 6.661 6.690 6.643 6.690 297,093 +0.04(+0.56%)
Apr 21, 2016 6.671 6.671 6.633 6.652 257,999 +0.01(+0.14%)
Apr 20, 2016 6.596 6.656 6.580 6.643 224,367 +0.07(+1.07%)
Apr 19, 2016 6.601 6.601 6.549 6.573 152,864 -0.03(-0.43%)
Apr 18, 2016 6.573 6.619 6.553 6.601 165,152 +0.03(+0.43%)
Apr 15, 2016 6.545 6.577 6.521 6.573 191,766 +0.04(+0.64%)
Apr 14, 2016 6.549 6.573 6.512 6.530 211,464 -0.05(-0.71%)
Apr 13, 2016 6.545 6.601 6.540 6.577 293,634 +0.05(+0.79%)
Apr 12, 2016 6.488 6.526 6.460 6.526 117,727 +0.06(+0.94%)
Apr 11, 2016 6.479 6.479 6.442 6.465 210,165 +0.03(+0.51%)
Apr 08, 2016 6.479 6.479 6.432 6.432 130,848 -0.01(-0.22%)
Apr 07, 2016 6.474 6.498 6.432 6.446 263,452 -0.00(-0.05%)
Apr 06, 2016 6.496 6.519 6.450 6.450 464,510 -0.05(-0.71%)
Apr 05, 2016 6.403 6.531 6.362 6.496 724,520 +0.08(+1.23%)
Apr 04, 2016 6.403 6.417 6.385 6.417 216,634 +0.04(+0.58%)
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.