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 )

13.12 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 6.419 6.465 6.419 6.436 181,692 +0.00(+0.07%)
May 28, 2015 6.440 6.444 6.410 6.431 431,308 -0.01(-0.13%)
May 27, 2015 6.448 6.461 6.436 6.440 302,747 -0.01(-0.13%)
May 26, 2015 6.401 6.448 6.397 6.448 336,007 +0.06(+0.87%)
May 22, 2015 6.401 6.393 6.393 6.393 180,427 -0.01(-0.18%)
May 21, 2015 6.406 6.436 6.401 6.404 265,474 -0.01(-0.22%)
May 20, 2015 6.389 6.448 6.389 6.419 357,818 +0.02(+0.33%)
May 19, 2015 6.397 6.448 6.395 6.397 532,455 -0.01(-0.20%)
May 18, 2015 6.427 6.438 6.401 6.410 343,908 -0.02(-0.33%)
May 15, 2015 6.440 6.453 6.427 6.431 202,847 -0.01(-0.13%)
May 14, 2015 6.431 6.461 6.431 6.440 250,510 +0.00(+0.07%)
May 13, 2015 6.427 6.478 6.427 6.436 169,871 +0.01(+0.13%)
May 12, 2015 6.414 6.508 6.414 6.427 415,822 -0.01(-0.13%)
May 11, 2015 6.491 6.508 6.427 6.436 201,052 -0.06(-0.85%)
May 08, 2015 6.504 6.525 6.466 6.491 222,171 -0.01(-0.13%)
May 07, 2015 6.521 6.551 6.478 6.500 256,703 -0.05(-0.70%)
May 06, 2015 6.579 6.626 6.516 6.545 247,353 -0.04(-0.58%)
May 05, 2015 6.613 6.626 6.567 6.584 184,123 -0.04(-0.64%)
May 04, 2015 6.622 6.660 6.622 6.626 164,992 -0.03(-0.38%)
May 01, 2015 6.643 6.656 6.613 6.651 199,050 +0.03(+0.38%)
Apr 30, 2015 6.567 6.626 6.567 6.626 178,901 +0.04(+0.64%)
Apr 29, 2015 6.507 6.592 6.506 6.584 329,750 +0.06(+0.91%)
Apr 28, 2015 6.503 6.529 6.501 6.524 126,788 +0.03(+0.46%)
Apr 27, 2015 6.503 6.507 6.482 6.495 149,028 +0.00(+0.07%)
Apr 24, 2015 6.495 6.504 6.478 6.490 111,833 +0.00(+0.00%)
Apr 23, 2015 6.507 6.507 6.490 6.490 83,102 -0.01(-0.13%)
Apr 22, 2015 6.495 6.503 6.482 6.499 111,838 +0.00(+0.07%)
Apr 21, 2015 6.512 6.512 6.482 6.495 170,036 -0.00(-0.07%)
Apr 20, 2015 6.512 6.512 6.495 6.499 84,965 +0.02(+0.26%)
Apr 17, 2015 6.499 6.499 6.478 6.482 114,505 -0.02(-0.33%)
Apr 16, 2015 6.507 6.512 6.469 6.503 193,333 -0.00(-0.07%)
Apr 15, 2015 6.499 6.520 6.495 6.507 135,536 +0.03(+0.39%)
Apr 14, 2015 6.490 6.520 6.469 6.482 345,841 -0.03(-0.46%)
Apr 13, 2015 6.545 6.550 6.490 6.512 144,640 -0.02(-0.26%)
Apr 10, 2015 6.503 6.537 6.495 6.529 151,953 +0.01(+0.20%)
Apr 09, 2015 6.579 6.588 6.499 6.516 219,467 -0.04(-0.63%)
Apr 08, 2015 6.561 6.570 6.536 6.557 177,451 +0.02(+0.26%)
Apr 07, 2015 6.502 6.561 6.502 6.540 229,353 +0.05(+0.71%)
Apr 06, 2015 6.427 6.494 6.427 6.494 194,439 +0.02(+0.32%)
Apr 02, 2015 6.423 6.473 6.473 6.473 166,191 +0.05(+0.79%)
Apr 01, 2015 6.486 6.494 6.423 6.423 223,578 -0.05(-0.84%)
Mar 31, 2015 6.402 6.477 6.402 6.477 151,001 +0.07(+1.12%)
Mar 30, 2015 6.448 6.448 6.402 6.406 97,646 -0.01(-0.20%)
Mar 27, 2015 6.397 6.431 6.391 6.418 69,068 +0.04(+0.66%)
Mar 26, 2015 6.372 6.393 6.364 6.376 109,973 -0.03(-0.39%)
Mar 25, 2015 6.406 6.427 6.393 6.402 154,065 -0.00(-0.07%)
Mar 24, 2015 6.397 6.430 6.393 6.406 120,523 +0.00(+0.07%)
Mar 23, 2015 6.402 6.431 6.393 6.402 231,942 -0.02(-0.33%)
Mar 20, 2015 6.372 6.427 6.355 6.423 223,611 +0.05(+0.79%)
Mar 19, 2015 6.338 6.372 6.338 6.372 255,513 +0.04(+0.66%)
Mar 18, 2015 6.364 6.364 6.322 6.330 405,024 -0.04(-0.66%)
Mar 17, 2015 6.414 6.414 6.351 6.372 276,519 -0.05(-0.79%)
Mar 16, 2015 6.456 6.456 6.414 6.423 183,324 -0.03(-0.52%)
Mar 13, 2015 6.456 6.456 6.435 6.456 127,517 +0.01(+0.20%)
Mar 12, 2015 6.452 6.460 6.435 6.444 143,428 -0.02(-0.33%)
Mar 11, 2015 6.494 6.494 6.444 6.465 120,763 -0.00(-0.07%)
Mar 10, 2015 6.502 6.511 6.435 6.469 239,458 -0.05(-0.69%)
Mar 09, 2015 6.472 6.514 6.472 6.514 129,890 +0.04(+0.65%)
Mar 06, 2015 6.485 6.485 6.431 6.472 266,341 -0.04(-0.58%)
Mar 05, 2015 6.456 6.510 6.447 6.510 122,960 +0.05(+0.84%)
Mar 04, 2015 6.422 6.456 6.414 6.456 170,765 +0.03(+0.52%)
Mar 03, 2015 6.431 6.447 6.393 6.422 294,386 -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.