Skip to main content

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

Historical Prices

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.