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 )

12.79 +0.18 (+1.40%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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 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%)
Mar 01, 2016 6.164 6.224 6.113 6.220 298,315 +0.06(+0.90%)
Feb 29, 2016 6.090 6.169 6.057 6.164 271,270 +0.11(+1.76%)
Feb 26, 2016 6.085 6.117 6.053 6.057 250,287 -0.02(-0.31%)
Feb 25, 2016 6.066 6.080 6.029 6.076 192,616 +0.00(+0.00%)
Feb 24, 2016 6.034 6.076 6.015 6.076 259,392 +0.02(+0.38%)
Feb 23, 2016 6.048 6.071 6.020 6.053 225,347 -0.01(-0.15%)
Feb 22, 2016 6.066 6.066 6.018 6.062 204,757 +0.05(+0.85%)
Feb 19, 2016 5.964 6.011 5.964 6.011 152,073 +0.02(+0.31%)
Feb 18, 2016 6.011 6.020 5.988 5.992 181,142 -0.01(-0.15%)
Feb 17, 2016 6.001 6.034 5.978 6.001 251,658 +0.02(+0.39%)
Feb 16, 2016 5.992 6.006 5.963 5.978 384,486 +0.00(+0.00%)
Feb 12, 2016 6.001 5.978 5.978 5.978 391,468 +0.03(+0.55%)
Feb 11, 2016 6.029 6.069 5.946 5.946 425,371 -0.13(-2.06%)
Feb 10, 2016 6.085 6.117 6.057 6.071 148,887 -0.01(-0.23%)
Feb 09, 2016 6.122 6.127 6.071 6.085 251,345 -0.11(-1.85%)
Feb 08, 2016 6.191 6.204 6.103 6.200 330,295 -0.04(-0.66%)
Feb 05, 2016 6.227 6.272 6.200 6.241 277,644 -0.03(-0.44%)
Feb 04, 2016 6.292 6.292 6.214 6.269 248,309 -0.03(-0.44%)
Feb 03, 2016 6.301 6.301 6.227 6.297 343,292 +0.03(+0.44%)
Feb 02, 2016 6.255 6.274 6.223 6.269 318,967 +0.00(+0.00%)
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.