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: 7:00 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 (%)
Aug 31, 2016 7.578 7.660 7.561 7.625 189,053 +0.04(+0.50%)
Aug 30, 2016 7.602 7.602 7.568 7.587 71,304 +0.00(+0.00%)
Aug 29, 2016 7.525 7.602 7.517 7.587 137,826 +0.08(+1.03%)
Aug 26, 2016 7.544 7.578 7.428 7.510 220,272 -0.01(-0.13%)
Aug 25, 2016 7.505 7.544 7.491 7.520 132,503 +0.03(+0.39%)
Aug 24, 2016 7.481 7.510 7.472 7.491 159,223 +0.03(+0.39%)
Aug 23, 2016 7.558 7.563 7.438 7.462 239,893 -0.07(-0.88%)
Aug 22, 2016 7.534 7.553 7.510 7.528 86,151 -0.03(-0.33%)
Aug 19, 2016 7.539 7.553 7.525 7.553 60,516 +0.01(+0.19%)
Aug 18, 2016 7.500 7.553 7.500 7.539 94,976 +0.03(+0.45%)
Aug 17, 2016 7.544 7.549 7.496 7.505 147,174 -0.04(-0.51%)
Aug 16, 2016 7.529 7.546 7.505 7.544 134,442 +0.03(+0.38%)
Aug 15, 2016 7.486 7.520 7.486 7.515 124,474 +0.03(+0.39%)
Aug 12, 2016 7.472 7.510 7.472 7.486 114,964 +0.01(+0.13%)
Aug 11, 2016 7.476 7.496 7.472 7.476 110,662 -0.01(-0.19%)
Aug 10, 2016 7.452 7.534 7.452 7.491 199,913 +0.04(+0.58%)
Aug 09, 2016 7.443 7.476 7.428 7.447 181,109 +0.01(+0.08%)
Aug 08, 2016 7.408 7.465 7.403 7.441 145,950 +0.01(+0.13%)
Aug 05, 2016 7.389 7.441 7.365 7.432 212,520 +0.05(+0.71%)
Aug 04, 2016 7.350 7.398 7.346 7.379 89,069 +0.00(+0.06%)
Aug 03, 2016 7.322 7.398 7.317 7.374 116,956 +0.03(+0.47%)
Aug 02, 2016 7.374 7.388 7.336 7.340 159,351 -0.08(-1.05%)
Aug 01, 2016 7.398 7.441 7.374 7.417 206,180 +0.03(+0.45%)
Jul 29, 2016 7.336 7.399 7.336 7.384 103,001 +0.04(+0.53%)
Jul 28, 2016 7.360 7.379 7.327 7.345 116,310 -0.04(-0.52%)
Jul 27, 2016 7.422 7.427 7.341 7.383 122,197 -0.01(-0.08%)
Jul 26, 2016 7.341 7.427 7.341 7.389 151,985 +0.02(+0.32%)
Jul 25, 2016 7.331 7.374 7.322 7.365 121,187 +0.01(+0.20%)
Jul 22, 2016 7.346 7.350 7.312 7.350 174,848 -0.01(-0.13%)
Jul 21, 2016 7.360 7.384 7.274 7.360 310,398 +0.02(+0.33%)
Jul 20, 2016 7.322 7.360 7.293 7.336 136,619 +0.03(+0.39%)
Jul 19, 2016 7.307 7.346 7.274 7.307 315,413 +0.00(+0.07%)
Jul 18, 2016 7.202 7.312 7.202 7.303 247,566 +0.10(+1.33%)
Jul 15, 2016 7.197 7.216 7.159 7.207 175,360 +0.05(+0.67%)
Jul 14, 2016 7.159 7.212 7.073 7.159 388,292 -0.01(-0.20%)
Jul 13, 2016 7.274 7.279 7.173 7.173 423,801 -0.10(-1.38%)
Jul 12, 2016 7.537 7.547 7.240 7.274 818,612 -0.23(-3.06%)
Jul 11, 2016 7.489 7.513 7.470 7.504 249,244 +0.05(+0.71%)
Jul 08, 2016 7.379 7.513 7.370 7.451 530,084 +0.08(+1.10%)
Jul 07, 2016 7.331 7.374 7.327 7.370 158,350 +0.03(+0.41%)
Jul 06, 2016 7.321 7.344 7.292 7.340 178,652 +0.01(+0.13%)
Jul 05, 2016 7.344 7.344 7.273 7.330 281,051 -0.04(-0.52%)
Jul 01, 2016 7.306 7.368 7.368 7.368 309,012 +0.07(+0.98%)
Jun 30, 2016 7.302 7.316 7.235 7.297 207,215 +0.02(+0.33%)
Jun 29, 2016 7.264 7.325 7.211 7.273 165,113 +0.07(+0.92%)
Jun 28, 2016 7.216 7.249 7.173 7.207 257,776 +0.08(+1.13%)
Jun 27, 2016 7.164 7.178 7.092 7.126 279,092 -0.07(-0.92%)
Jun 24, 2016 7.074 7.230 6.888 7.192 319,297 -0.06(-0.79%)
Jun 23, 2016 7.240 7.260 7.221 7.249 214,035 +0.01(+0.13%)
Jun 22, 2016 7.207 7.245 7.207 7.240 158,501 +0.01(+0.13%)
Jun 21, 2016 7.235 7.254 7.178 7.230 194,833 +0.02(+0.33%)
Jun 20, 2016 7.211 7.235 7.178 7.207 242,924 +0.02(+0.26%)
Jun 17, 2016 7.154 7.192 7.126 7.188 256,873 +0.07(+0.93%)
Jun 16, 2016 7.131 7.154 7.040 7.121 171,804 -0.01(-0.20%)
Jun 15, 2016 7.064 7.145 7.064 7.135 249,537 +0.09(+1.21%)
Jun 14, 2016 7.021 7.121 7.007 7.050 381,527 +0.00(+0.00%)
Jun 13, 2016 7.154 7.164 7.050 7.050 293,395 -0.11(-1.53%)
Jun 10, 2016 7.131 7.173 7.103 7.159 178,456 +0.02(+0.27%)
Jun 09, 2016 7.135 7.145 7.107 7.140 126,688 +0.01(+0.08%)
Jun 08, 2016 7.106 7.144 7.087 7.134 192,711 +0.05(+0.67%)
Jun 07, 2016 7.092 7.120 7.049 7.087 197,864 -0.00(-0.07%)
Jun 06, 2016 7.082 7.106 7.073 7.092 198,345 +0.02(+0.27%)
Jun 03, 2016 7.002 7.073 7.002 7.073 222,204 +0.05(+0.74%)
Jun 02, 2016 6.969 7.049 6.908 7.021 259,953 +0.02(+0.27%)
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.