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 (%)
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%)
Oct 01, 2015 5.842 5.869 5.793 5.838 279,643 -0.00(-0.08%)
Sep 30, 2015 5.780 5.842 5.722 5.842 380,633 +0.08(+1.47%)
Sep 29, 2015 5.815 5.815 5.735 5.758 526,108 -0.04(-0.69%)
Sep 28, 2015 5.869 5.869 5.798 5.798 337,772 -0.06(-1.06%)
Sep 25, 2015 5.833 5.873 5.833 5.860 109,606 +0.00(+0.08%)
Sep 24, 2015 5.802 5.860 5.789 5.855 166,577 +0.03(+0.53%)
Sep 23, 2015 5.806 5.846 5.793 5.824 146,354 +0.00(+0.08%)
Sep 22, 2015 5.798 5.829 5.776 5.820 144,150 +0.00(+0.00%)
Sep 21, 2015 5.873 5.886 5.784 5.820 370,657 -0.07(-1.13%)
Sep 18, 2015 5.780 5.891 5.771 5.886 341,033 +0.07(+1.22%)
Sep 17, 2015 5.709 5.824 5.704 5.815 207,605 +0.11(+1.88%)
Sep 16, 2015 5.722 5.749 5.695 5.708 189,091 +0.00(+0.06%)
Sep 15, 2015 5.731 5.744 5.660 5.704 203,797 -0.01(-0.23%)
Sep 14, 2015 5.775 5.775 5.686 5.718 316,687 -0.04(-0.69%)
Sep 11, 2015 5.744 5.780 5.744 5.758 207,328 +0.01(+0.23%)
Sep 10, 2015 5.766 5.780 5.740 5.744 133,068 +0.00(+0.08%)
Sep 09, 2015 5.815 5.833 5.731 5.740 230,612 -0.06(-0.98%)
Sep 08, 2015 5.827 5.849 5.779 5.796 293,204 -0.02(-0.30%)
Sep 04, 2015 5.827 5.814 5.814 5.814 121,825 -0.04(-0.75%)
Sep 03, 2015 5.889 5.889 5.854 5.858 215,970 -0.03(-0.51%)
Sep 02, 2015 5.845 5.889 5.832 5.888 228,049 +0.03(+0.51%)
Sep 01, 2015 5.810 5.867 5.774 5.858 431,828 -0.02(-0.37%)
Aug 31, 2015 5.792 5.880 5.774 5.880 281,520 +0.07(+1.21%)
Aug 28, 2015 5.744 5.819 5.744 5.810 194,693 +0.03(+0.52%)
Aug 27, 2015 5.708 5.801 5.708 5.780 413,609 +0.09(+1.51%)
Aug 26, 2015 5.691 5.708 5.647 5.694 275,574 +0.01(+0.21%)
Aug 25, 2015 5.642 5.695 5.611 5.682 376,328 +0.07(+1.34%)
Aug 24, 2015 5.580 5.660 5.259 5.607 579,132 -0.12(-2.12%)
Aug 21, 2015 5.792 5.805 5.722 5.728 237,840 -0.08(-1.33%)
Aug 20, 2015 5.722 5.836 5.677 5.805 377,365 +0.03(+0.53%)
Aug 19, 2015 5.805 5.805 5.744 5.774 332,696 -0.03(-0.46%)
Aug 18, 2015 5.792 5.810 5.774 5.801 186,717 +0.02(+0.38%)
Aug 17, 2015 5.819 5.819 5.744 5.779 354,069 -0.04(-0.61%)
Aug 14, 2015 5.796 5.841 5.796 5.814 309,522 -0.01(-0.15%)
Aug 13, 2015 5.863 5.863 5.788 5.823 466,057 -0.03(-0.45%)
Aug 12, 2015 5.871 5.893 5.819 5.849 452,404 -0.04(-0.67%)
Aug 11, 2015 5.876 5.907 5.849 5.889 289,365 -0.02(-0.28%)
Aug 10, 2015 5.980 5.993 5.862 5.906 769,988 -0.09(-1.53%)
Aug 07, 2015 6.010 6.015 5.984 5.997 129,313 -0.02(-0.29%)
Aug 06, 2015 5.993 6.015 5.980 6.015 165,147 -0.00(-0.07%)
Aug 05, 2015 6.054 6.089 6.012 6.019 280,569 -0.03(-0.51%)
Aug 04, 2015 6.010 6.072 6.006 6.050 252,902 +0.02(+0.36%)
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.