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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2015 6.475 6.522 6.475 6.492 180,121 +0.00(+0.07%)
May 28, 2015 6.496 6.500 6.466 6.487 427,577 -0.01(-0.13%)
May 27, 2015 6.505 6.518 6.492 6.496 300,129 -0.01(-0.13%)
May 26, 2015 6.457 6.505 6.453 6.505 333,101 +0.06(+0.87%)
May 22, 2015 6.457 6.449 6.449 6.449 178,866 -0.01(-0.18%)
May 21, 2015 6.462 6.492 6.457 6.460 263,178 -0.01(-0.22%)
May 20, 2015 6.444 6.505 6.444 6.475 354,722 +0.02(+0.33%)
May 19, 2015 6.453 6.505 6.450 6.453 527,849 -0.01(-0.20%)
May 18, 2015 6.483 6.494 6.457 6.466 340,933 -0.02(-0.33%)
May 15, 2015 6.496 6.509 6.483 6.487 201,092 -0.01(-0.13%)
May 14, 2015 6.487 6.518 6.487 6.496 248,343 +0.00(+0.07%)
May 13, 2015 6.483 6.535 6.483 6.492 168,401 +0.01(+0.13%)
May 12, 2015 6.470 6.565 6.470 6.483 412,225 -0.01(-0.13%)
May 11, 2015 6.548 6.565 6.483 6.492 199,313 -0.06(-0.85%)
May 08, 2015 6.561 6.582 6.522 6.548 220,250 -0.01(-0.13%)
May 07, 2015 6.578 6.608 6.535 6.556 254,483 -0.05(-0.70%)
May 06, 2015 6.637 6.684 6.573 6.603 245,213 -0.04(-0.58%)
May 05, 2015 6.671 6.684 6.624 6.641 182,530 -0.04(-0.64%)
May 04, 2015 6.680 6.718 6.680 6.684 163,564 -0.03(-0.38%)
May 01, 2015 6.701 6.714 6.671 6.710 197,328 +0.03(+0.38%)
Apr 30, 2015 6.624 6.684 6.624 6.684 177,354 +0.04(+0.64%)
Apr 29, 2015 6.564 6.650 6.562 6.641 326,898 +0.06(+0.91%)
Apr 28, 2015 6.560 6.586 6.557 6.581 125,692 +0.03(+0.46%)
Apr 27, 2015 6.560 6.564 6.539 6.551 147,739 +0.00(+0.07%)
Apr 24, 2015 6.551 6.561 6.534 6.547 110,866 +0.00(+0.00%)
Apr 23, 2015 6.564 6.564 6.547 6.547 82,383 -0.01(-0.13%)
Apr 22, 2015 6.551 6.560 6.539 6.556 110,870 +0.00(+0.07%)
Apr 21, 2015 6.568 6.568 6.539 6.551 168,565 -0.00(-0.07%)
Apr 20, 2015 6.568 6.568 6.551 6.556 84,230 +0.02(+0.26%)
Apr 17, 2015 6.556 6.556 6.534 6.539 113,514 -0.02(-0.33%)
Apr 16, 2015 6.564 6.568 6.526 6.560 191,661 -0.00(-0.07%)
Apr 15, 2015 6.556 6.577 6.551 6.564 134,364 +0.03(+0.39%)
Apr 14, 2015 6.547 6.577 6.526 6.539 342,849 -0.03(-0.46%)
Apr 13, 2015 6.603 6.607 6.547 6.568 143,389 -0.02(-0.26%)
Apr 10, 2015 6.560 6.594 6.551 6.586 150,638 +0.01(+0.20%)
Apr 09, 2015 6.637 6.645 6.556 6.573 217,569 -0.04(-0.63%)
Apr 08, 2015 6.619 6.627 6.593 6.614 175,916 +0.02(+0.26%)
Apr 07, 2015 6.559 6.619 6.559 6.597 227,369 +0.05(+0.71%)
Apr 06, 2015 6.483 6.551 6.483 6.551 192,757 +0.02(+0.32%)
Apr 02, 2015 6.479 6.530 6.530 6.530 164,753 +0.05(+0.79%)
Apr 01, 2015 6.542 6.551 6.479 6.479 221,644 -0.06(-0.84%)
Mar 31, 2015 6.457 6.534 6.457 6.534 149,694 +0.07(+1.12%)
Mar 30, 2015 6.504 6.504 6.457 6.462 96,801 -0.01(-0.20%)
Mar 27, 2015 6.453 6.487 6.447 6.474 68,470 +0.04(+0.66%)
Mar 26, 2015 6.428 6.449 6.419 6.432 109,022 -0.03(-0.39%)
Mar 25, 2015 6.462 6.483 6.449 6.457 152,733 -0.00(-0.07%)
Mar 24, 2015 6.453 6.486 6.449 6.462 119,480 +0.00(+0.07%)
Mar 23, 2015 6.457 6.487 6.449 6.457 229,936 -0.02(-0.33%)
Mar 20, 2015 6.428 6.483 6.411 6.479 221,677 +0.05(+0.79%)
Mar 19, 2015 6.394 6.428 6.394 6.428 253,303 +0.04(+0.66%)
Mar 18, 2015 6.419 6.419 6.377 6.385 401,520 -0.04(-0.66%)
Mar 17, 2015 6.470 6.470 6.406 6.428 274,127 -0.05(-0.79%)
Mar 16, 2015 6.513 6.513 6.470 6.479 181,738 -0.03(-0.52%)
Mar 13, 2015 6.513 6.513 6.491 6.513 126,414 +0.01(+0.20%)
Mar 12, 2015 6.508 6.517 6.491 6.500 142,187 -0.02(-0.33%)
Mar 11, 2015 6.551 6.551 6.500 6.521 119,718 -0.00(-0.06%)
Mar 10, 2015 6.559 6.568 6.491 6.525 237,386 -0.05(-0.69%)
Mar 09, 2015 6.529 6.571 6.529 6.571 128,767 +0.04(+0.65%)
Mar 06, 2015 6.541 6.541 6.487 6.529 264,037 -0.04(-0.58%)
Mar 05, 2015 6.512 6.567 6.504 6.567 121,896 +0.05(+0.84%)
Mar 04, 2015 6.478 6.512 6.470 6.512 169,288 +0.03(+0.52%)
Mar 03, 2015 6.487 6.503 6.449 6.478 291,840 -0.02(-0.26%)
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.