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 )

13.24 +0.11 (+0.86%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2016 7.550 7.550 7.550 0 +0.04(+0.54%)
Dec 29, 2016 7.499 7.560 7.478 7.509 314,356 +0.04(+0.55%)
Dec 28, 2016 7.463 7.493 7.458 7.468 186,677 -0.01(-0.14%)
Dec 27, 2016 7.493 7.498 7.437 7.478 190,830 +0.01(+0.14%)
Dec 23, 2016 7.468 7.468 7.468 0 -0.03(-0.41%)
Dec 22, 2016 7.437 7.499 7.391 7.499 229,790 +0.09(+1.17%)
Dec 21, 2016 7.451 7.451 7.357 7.412 306,351 -0.02(-0.27%)
Dec 20, 2016 7.372 7.437 7.367 7.432 331,782 +0.06(+0.88%)
Dec 19, 2016 7.347 7.388 7.322 7.367 332,647 +0.04(+0.61%)
Dec 16, 2016 7.347 7.362 7.273 7.322 325,880 +0.04(+0.55%)
Dec 15, 2016 7.298 7.342 7.273 7.283 216,239 -0.02(-0.27%)
Dec 14, 2016 7.293 7.336 7.288 7.302 209,941 -0.03(-0.47%)
Dec 13, 2016 7.337 7.352 7.298 7.337 203,059 -0.01(-0.14%)
Dec 12, 2016 7.322 7.367 7.322 7.347 148,800 +0.01(+0.20%)
Dec 09, 2016 7.372 7.387 7.298 7.332 209,387 -0.01(-0.14%)
Dec 08, 2016 7.302 7.392 7.283 7.342 309,939 +0.01(+0.15%)
Dec 07, 2016 7.287 7.346 7.287 7.331 215,380 +0.03(+0.47%)
Dec 06, 2016 7.262 7.297 7.242 7.297 211,447 +0.00(+0.07%)
Dec 05, 2016 7.311 7.341 7.274 7.292 154,385 -0.04(-0.54%)
Dec 02, 2016 7.247 7.341 7.223 7.331 356,905 +0.05(+0.68%)
Dec 01, 2016 7.292 7.306 7.232 7.282 343,736 -0.03(-0.47%)
Nov 30, 2016 7.237 7.321 7.198 7.316 220,611 +0.05(+0.75%)
Nov 29, 2016 7.223 7.272 7.221 7.262 150,977 +0.00(+0.07%)
Nov 28, 2016 7.247 7.277 7.203 7.257 315,848 +0.04(+0.55%)
Nov 25, 2016 7.188 7.232 7.164 7.218 107,391 +0.05(+0.76%)
Nov 23, 2016 7.164 7.164 7.164 0 -0.02(-0.34%)
Nov 22, 2016 7.159 7.228 7.119 7.188 190,155 +0.02(+0.27%)
Nov 21, 2016 7.090 7.188 7.085 7.168 164,197 +0.09(+1.25%)
Nov 18, 2016 7.070 7.129 7.055 7.080 264,670 +0.04(+0.56%)
Nov 17, 2016 7.070 7.119 7.016 7.040 263,373 -0.02(-0.28%)
Nov 16, 2016 6.893 7.090 6.893 7.060 288,873 +0.11(+1.56%)
Nov 15, 2016 6.641 7.045 6.572 6.952 739,449 +0.28(+4.13%)
Nov 14, 2016 6.897 6.897 6.227 6.676 1,639,289 -0.26(-3.76%)
Nov 11, 2016 7.045 7.062 6.883 6.937 550,101 -0.16(-2.29%)
Nov 10, 2016 7.252 7.267 7.065 7.099 514,841 -0.18(-2.44%)
Nov 09, 2016 7.198 7.306 7.193 7.277 267,993 -0.06(-0.79%)
Nov 08, 2016 7.320 7.349 7.305 7.335 130,460 +0.04(+0.54%)
Nov 07, 2016 7.345 7.379 7.271 7.296 355,097 -0.01(-0.13%)
Nov 04, 2016 7.320 7.369 7.291 7.305 189,369 -0.02(-0.27%)
Nov 03, 2016 7.310 7.338 7.281 7.325 243,540 -0.01(-0.20%)
Nov 02, 2016 7.242 7.358 7.168 7.340 555,131 +0.07(+0.94%)
Nov 01, 2016 7.252 7.291 7.237 7.271 267,871 +0.02(+0.34%)
Oct 31, 2016 7.237 7.256 7.181 7.247 210,241 +0.01(+0.20%)
Oct 28, 2016 7.208 7.256 7.115 7.232 358,747 +0.00(+0.00%)
Oct 27, 2016 7.315 7.315 7.222 7.232 195,686 -0.05(-0.74%)
Oct 26, 2016 7.340 7.340 7.252 7.286 279,605 -0.07(-0.93%)
Oct 25, 2016 7.379 7.409 7.310 7.354 161,838 -0.01(-0.20%)
Oct 24, 2016 7.418 7.423 7.359 7.369 156,756 -0.04(-0.59%)
Oct 21, 2016 7.403 7.433 7.360 7.413 112,335 +0.00(+0.07%)
Oct 20, 2016 7.310 7.408 7.305 7.408 126,618 +0.09(+1.27%)
Oct 19, 2016 7.212 7.349 7.212 7.315 232,225 +0.08(+1.07%)
Oct 18, 2016 7.222 7.247 7.076 7.238 332,887 +0.03(+0.35%)
Oct 17, 2016 7.286 7.296 7.188 7.212 182,080 -0.09(-1.27%)
Oct 14, 2016 7.325 7.349 7.291 7.305 177,286 +0.00(+0.00%)
Oct 13, 2016 7.286 7.349 7.261 7.305 293,158 +0.04(+0.61%)
Oct 12, 2016 7.300 7.315 7.203 7.261 357,469 -0.06(-0.87%)
Oct 11, 2016 7.433 7.442 7.291 7.325 215,719 -0.13(-1.69%)
Oct 10, 2016 7.373 7.451 7.356 7.451 177,176 +0.12(+1.66%)
Oct 07, 2016 7.334 7.349 7.300 7.330 151,652 -0.01(-0.20%)
Oct 06, 2016 7.359 7.385 7.330 7.344 153,599 -0.04(-0.53%)
Oct 05, 2016 7.393 7.397 7.330 7.383 301,567 +0.01(+0.16%)
Oct 04, 2016 7.412 7.422 7.339 7.371 222,135 -0.10(-1.30%)
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.