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 )

13.10 +0.18 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 6.335 6.273 6.273 6.273 828,175 -0.10(-1.50%)
Dec 30, 2014 6.360 6.385 6.293 6.368 581,888 -0.02(-0.32%)
Dec 29, 2014 6.493 6.493 6.347 6.389 407,149 -0.11(-1.72%)
Dec 26, 2014 6.497 6.505 6.455 6.501 191,342 -0.01(-0.19%)
Dec 24, 2014 6.493 6.513 6.513 6.513 195,119 +0.02(+0.27%)
Dec 23, 2014 6.536 6.557 6.475 6.496 314,074 -0.05(-0.74%)
Dec 22, 2014 6.646 6.646 6.528 6.544 245,822 -0.09(-1.35%)
Dec 19, 2014 6.569 6.658 6.544 6.634 211,636 +0.06(+0.99%)
Dec 18, 2014 6.536 6.597 6.463 6.569 309,502 +0.07(+1.13%)
Dec 17, 2014 6.427 6.506 6.397 6.496 331,826 +0.08(+1.20%)
Dec 16, 2014 6.496 6.504 6.378 6.419 339,316 -0.13(-1.92%)
Dec 15, 2014 6.553 6.569 6.455 6.544 253,813 +0.03(+0.50%)
Dec 12, 2014 6.601 6.605 6.475 6.512 226,543 -0.15(-2.20%)
Dec 11, 2014 6.492 6.658 6.484 6.658 271,345 +0.15(+2.37%)
Dec 10, 2014 6.532 6.548 6.459 6.504 205,552 -0.04(-0.56%)
Dec 09, 2014 6.581 6.618 6.484 6.540 309,805 -0.05(-0.72%)
Dec 08, 2014 6.580 6.612 6.575 6.588 218,639 -0.00(-0.06%)
Dec 05, 2014 6.584 6.592 6.552 6.592 227,352 -0.02(-0.24%)
Dec 04, 2014 6.588 6.608 6.552 6.608 122,146 +0.00(+0.06%)
Dec 03, 2014 6.604 6.612 6.576 6.604 131,176 -0.00(-0.06%)
Dec 02, 2014 6.588 6.628 6.576 6.608 202,939 +0.00(+0.06%)
Dec 01, 2014 6.608 6.628 6.580 6.604 171,736 -0.01(-0.12%)
Nov 28, 2014 6.580 6.612 6.564 6.612 66,631 +0.01(+0.12%)
Nov 26, 2014 6.544 6.604 6.604 6.604 154,270 +0.05(+0.80%)
Nov 25, 2014 6.552 6.588 6.536 6.552 94,042 +0.03(+0.43%)
Nov 24, 2014 6.511 6.600 6.511 6.524 284,286 +0.02(+0.37%)
Nov 21, 2014 6.520 6.548 6.495 6.499 90,317 +0.01(+0.12%)
Nov 20, 2014 6.479 6.516 6.475 6.491 96,041 +0.02(+0.31%)
Nov 19, 2014 6.463 6.532 6.455 6.471 140,653 -0.02(-0.37%)
Nov 18, 2014 6.491 6.520 6.475 6.495 157,874 -0.00(-0.06%)
Nov 17, 2014 6.528 6.536 6.443 6.499 305,933 -0.03(-0.49%)
Nov 14, 2014 6.503 6.548 6.483 6.532 180,731 -0.01(-0.18%)
Nov 13, 2014 6.516 6.560 6.483 6.544 150,631 +0.02(+0.37%)
Nov 12, 2014 6.568 6.568 6.499 6.520 168,047 -0.07(-1.10%)
Nov 11, 2014 6.580 6.592 6.544 6.592 152,561 -0.02(-0.30%)
Nov 10, 2014 6.628 6.628 6.540 6.612 279,660 +0.02(+0.26%)
Nov 07, 2014 6.587 6.607 6.559 6.595 255,867 +0.01(+0.12%)
Nov 06, 2014 6.555 6.587 6.547 6.587 157,316 +0.03(+0.43%)
Nov 05, 2014 6.539 6.567 6.531 6.559 118,860 +0.02(+0.24%)
Nov 04, 2014 6.507 6.543 6.493 6.543 278,330 +0.04(+0.55%)
Nov 03, 2014 6.483 6.551 6.480 6.507 414,330 +0.03(+0.43%)
Oct 31, 2014 6.487 6.487 6.463 6.479 126,605 +0.02(+0.31%)
Oct 30, 2014 6.427 6.467 6.419 6.459 88,706 -0.01(-0.12%)
Oct 29, 2014 6.463 6.463 6.395 6.467 229,600 +0.02(+0.31%)
Oct 28, 2014 6.435 6.463 6.427 6.447 172,210 +0.00(+0.06%)
Oct 27, 2014 6.375 6.445 6.375 6.443 106,566 +0.07(+1.07%)
Oct 24, 2014 6.427 6.443 6.371 6.375 139,308 -0.04(-0.62%)
Oct 23, 2014 6.447 6.447 6.383 6.415 164,001 +0.00(+0.00%)
Oct 22, 2014 6.423 6.447 6.387 6.415 112,230 +0.02(+0.25%)
Oct 21, 2014 6.407 6.439 6.392 6.399 249,598 -0.01(-0.13%)
Oct 20, 2014 6.439 6.439 6.395 6.407 188,577 -0.03(-0.44%)
Oct 17, 2014 6.407 6.467 6.407 6.435 261,171 +0.05(+0.75%)
Oct 16, 2014 6.259 6.367 6.259 6.387 270,308 +0.08(+1.33%)
Oct 15, 2014 6.315 6.326 6.171 6.303 420,608 -0.02(-0.38%)
Oct 14, 2014 6.411 6.427 6.295 6.327 268,188 -0.08(-1.25%)
Oct 13, 2014 6.431 6.435 6.347 6.407 267,921 -0.03(-0.44%)
Oct 10, 2014 6.395 6.467 6.342 6.435 326,652 +0.05(+0.82%)
Oct 09, 2014 6.427 6.427 6.359 6.383 339,186 -0.02(-0.36%)
Oct 08, 2014 6.318 6.406 6.318 6.406 284,607 +0.06(+1.00%)
Oct 07, 2014 6.386 6.422 6.322 6.342 381,371 -0.05(-0.81%)
Oct 06, 2014 6.350 6.404 6.342 6.394 386,258 +0.03(+0.50%)
Oct 03, 2014 6.251 6.378 6.243 6.362 637,712 +0.11(+1.78%)
Oct 02, 2014 6.267 6.283 6.203 6.251 529,798 -0.03(-0.51%)
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.