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 )

12.95 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2015 6.202 6.116 6.116 6.116 366,564 -0.10(-1.62%)
Dec 30, 2015 6.230 6.244 6.193 6.216 209,336 -0.02(-0.29%)
Dec 29, 2015 6.276 6.317 6.216 6.234 240,267 -0.01(-0.22%)
Dec 28, 2015 6.298 6.326 6.230 6.248 349,323 -0.00(-0.07%)
Dec 24, 2015 6.253 6.253 6.253 6.253 84,136 -0.02(-0.36%)
Dec 23, 2015 6.230 6.305 6.223 6.276 361,277 +0.02(+0.36%)
Dec 22, 2015 6.212 6.266 6.171 6.253 293,231 +0.03(+0.44%)
Dec 21, 2015 6.139 6.225 6.102 6.225 305,359 +0.08(+1.34%)
Dec 18, 2015 6.157 6.184 6.111 6.143 270,655 -0.01(-0.22%)
Dec 17, 2015 6.102 6.193 6.098 6.157 276,853 +0.05(+0.82%)
Dec 16, 2015 5.979 6.216 5.979 6.107 650,219 +0.13(+2.13%)
Dec 15, 2015 5.920 6.038 5.915 5.979 287,587 +0.06(+1.08%)
Dec 14, 2015 6.025 6.047 5.883 5.915 551,695 -0.11(-1.82%)
Dec 11, 2015 6.143 6.157 6.020 6.025 364,674 -0.15(-2.44%)
Dec 10, 2015 6.252 6.280 6.116 6.175 294,657 -0.10(-1.53%)
Dec 09, 2015 6.289 6.321 6.239 6.271 225,733 -0.02(-0.27%)
Dec 08, 2015 6.238 6.315 6.229 6.288 197,262 +0.01(+0.10%)
Dec 07, 2015 6.310 6.310 6.247 6.282 128,503 -0.03(-0.53%)
Dec 04, 2015 6.247 6.315 6.225 6.315 130,240 +0.09(+1.38%)
Dec 03, 2015 6.292 6.301 6.229 6.229 144,259 -0.07(-1.08%)
Dec 02, 2015 6.324 6.338 6.283 6.297 291,865 -0.01(-0.14%)
Dec 01, 2015 6.347 6.362 6.247 6.306 473,319 -0.04(-0.64%)
Nov 30, 2015 6.301 6.356 6.301 6.347 240,604 +0.05(+0.86%)
Nov 27, 2015 6.256 6.301 6.238 6.292 102,452 +0.07(+1.09%)
Nov 25, 2015 6.234 6.224 6.224 6.224 159,280 +0.02(+0.36%)
Nov 24, 2015 6.098 6.238 6.098 6.202 548,995 +0.12(+2.01%)
Nov 23, 2015 6.053 6.093 6.053 6.080 288,770 +0.04(+0.67%)
Nov 20, 2015 6.030 6.071 6.030 6.039 138,248 +0.01(+0.15%)
Nov 19, 2015 6.048 6.053 6.021 6.030 146,748 -0.02(-0.30%)
Nov 18, 2015 6.030 6.050 6.003 6.048 180,685 +0.03(+0.53%)
Nov 17, 2015 5.994 6.035 5.994 6.017 121,681 +0.02(+0.30%)
Nov 16, 2015 6.035 6.044 5.985 5.998 193,558 -0.04(-0.60%)
Nov 13, 2015 6.021 6.048 6.003 6.035 239,502 -0.00(-0.07%)
Nov 12, 2015 6.048 6.071 6.021 6.039 229,361 -0.02(-0.37%)
Nov 11, 2015 6.080 6.111 6.053 6.062 185,981 -0.00(-0.07%)
Nov 10, 2015 6.057 6.089 6.057 6.066 256,481 +0.00(+0.07%)
Nov 09, 2015 6.157 6.157 6.057 6.062 230,611 -0.07(-1.16%)
Nov 06, 2015 6.187 6.187 6.120 6.133 206,492 -0.06(-1.01%)
Nov 05, 2015 6.205 6.223 6.196 6.196 160,634 -0.03(-0.43%)
Nov 04, 2015 6.218 6.227 6.209 6.223 136,515 +0.00(+0.00%)
Nov 03, 2015 6.241 6.241 6.178 6.223 275,165 -0.03(-0.43%)
Nov 02, 2015 6.187 6.250 6.151 6.250 222,635 +0.08(+1.31%)
Oct 30, 2015 6.169 6.191 6.124 6.169 182,924 +0.00(+0.00%)
Oct 29, 2015 6.218 6.222 6.133 6.169 197,305 -0.04(-0.65%)
Oct 28, 2015 6.232 6.232 6.200 6.209 145,743 -0.02(-0.36%)
Oct 27, 2015 6.232 6.241 6.205 6.232 193,709 +0.00(+0.00%)
Oct 26, 2015 6.151 6.232 6.151 6.232 212,134 +0.04(+0.65%)
Oct 23, 2015 6.173 6.209 6.173 6.191 192,453 +0.02(+0.36%)
Oct 22, 2015 6.169 6.196 6.155 6.169 177,798 +0.02(+0.34%)
Oct 21, 2015 6.155 6.160 6.133 6.148 120,591 -0.01(-0.12%)
Oct 20, 2015 6.097 6.164 6.081 6.155 225,658 +0.08(+1.25%)
Oct 19, 2015 6.057 6.111 6.057 6.079 263,325 +0.01(+0.22%)
Oct 16, 2015 6.070 6.081 6.043 6.066 147,240 +0.02(+0.30%)
Oct 15, 2015 6.066 6.066 6.030 6.048 137,244 +0.00(+0.07%)
Oct 14, 2015 6.061 6.102 6.021 6.043 177,975 -0.04(-0.74%)
Oct 13, 2015 6.066 6.115 6.066 6.088 259,216 +0.02(+0.37%)
Oct 12, 2015 6.111 6.115 6.057 6.066 195,299 -0.02(-0.29%)
Oct 09, 2015 6.075 6.097 6.049 6.084 237,477 +0.03(+0.52%)
Oct 08, 2015 6.034 6.066 5.998 6.052 241,624 -0.00(-0.07%)
Oct 07, 2015 6.052 6.079 6.039 6.057 144,235 +0.02(+0.39%)
Oct 06, 2015 6.033 6.064 5.984 6.033 277,333 +0.02(+0.30%)
Oct 05, 2015 5.935 6.051 5.935 6.015 351,350 +0.08(+1.33%)
Oct 02, 2015 5.815 5.944 5.811 5.936 391,121 +0.10(+1.69%)
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.