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 6.420 6.466 6.420 6.437 181,664 +0.00(+0.07%)
May 28, 2015 6.441 6.445 6.411 6.432 431,241 -0.01(-0.13%)
May 27, 2015 6.449 6.462 6.437 6.441 302,701 -0.01(-0.13%)
May 26, 2015 6.402 6.449 6.398 6.449 335,955 +0.06(+0.87%)
May 22, 2015 6.402 6.394 6.394 6.394 180,399 -0.01(-0.18%)
May 21, 2015 6.407 6.437 6.402 6.405 265,433 -0.01(-0.22%)
May 20, 2015 6.390 6.449 6.390 6.420 357,762 +0.02(+0.33%)
May 19, 2015 6.398 6.449 6.396 6.398 532,373 -0.01(-0.20%)
May 18, 2015 6.428 6.439 6.402 6.411 343,855 -0.02(-0.33%)
May 15, 2015 6.441 6.454 6.428 6.432 202,816 -0.01(-0.13%)
May 14, 2015 6.432 6.462 6.432 6.441 250,471 +0.00(+0.07%)
May 13, 2015 6.428 6.479 6.428 6.437 169,845 +0.01(+0.13%)
May 12, 2015 6.415 6.509 6.415 6.428 415,757 -0.01(-0.13%)
May 11, 2015 6.492 6.509 6.428 6.437 201,021 -0.06(-0.85%)
May 08, 2015 6.505 6.526 6.467 6.492 222,137 -0.01(-0.13%)
May 07, 2015 6.522 6.552 6.479 6.501 256,664 -0.05(-0.70%)
May 06, 2015 6.580 6.627 6.517 6.547 247,315 -0.04(-0.58%)
May 05, 2015 6.614 6.627 6.568 6.585 184,094 -0.04(-0.64%)
May 04, 2015 6.623 6.661 6.623 6.627 164,966 -0.03(-0.38%)
May 01, 2015 6.644 6.657 6.614 6.653 199,019 +0.03(+0.38%)
Apr 30, 2015 6.568 6.627 6.568 6.627 178,874 +0.04(+0.64%)
Apr 29, 2015 6.508 6.593 6.507 6.585 329,699 +0.06(+0.91%)
Apr 28, 2015 6.504 6.530 6.502 6.525 126,769 +0.03(+0.46%)
Apr 27, 2015 6.504 6.508 6.483 6.496 149,005 +0.00(+0.07%)
Apr 24, 2015 6.496 6.505 6.479 6.491 111,816 +0.00(+0.00%)
Apr 23, 2015 6.508 6.508 6.491 6.491 83,089 -0.01(-0.13%)
Apr 22, 2015 6.496 6.504 6.483 6.500 111,820 +0.00(+0.07%)
Apr 21, 2015 6.513 6.513 6.483 6.496 170,010 -0.00(-0.07%)
Apr 20, 2015 6.513 6.513 6.496 6.500 84,951 +0.02(+0.26%)
Apr 17, 2015 6.500 6.500 6.479 6.483 114,487 -0.02(-0.33%)
Apr 16, 2015 6.508 6.513 6.470 6.504 193,303 -0.00(-0.06%)
Apr 15, 2015 6.500 6.521 6.496 6.508 135,515 +0.03(+0.39%)
Apr 14, 2015 6.491 6.521 6.470 6.483 345,787 -0.03(-0.46%)
Apr 13, 2015 6.547 6.551 6.491 6.513 144,618 -0.02(-0.26%)
Apr 10, 2015 6.504 6.538 6.496 6.530 151,929 +0.01(+0.20%)
Apr 09, 2015 6.580 6.589 6.500 6.517 219,433 -0.04(-0.63%)
Apr 08, 2015 6.562 6.571 6.537 6.558 177,424 +0.02(+0.26%)
Apr 07, 2015 6.503 6.562 6.503 6.541 229,318 +0.05(+0.71%)
Apr 06, 2015 6.428 6.495 6.428 6.495 194,409 +0.02(+0.32%)
Apr 02, 2015 6.424 6.474 6.474 6.474 166,165 +0.05(+0.79%)
Apr 01, 2015 6.487 6.495 6.424 6.424 223,543 -0.05(-0.84%)
Mar 31, 2015 6.403 6.478 6.403 6.478 150,977 +0.07(+1.12%)
Mar 30, 2015 6.449 6.449 6.403 6.407 97,631 -0.01(-0.20%)
Mar 27, 2015 6.398 6.432 6.392 6.419 69,057 +0.04(+0.66%)
Mar 26, 2015 6.373 6.394 6.365 6.377 109,956 -0.03(-0.39%)
Mar 25, 2015 6.407 6.428 6.394 6.403 154,042 -0.00(-0.07%)
Mar 24, 2015 6.398 6.431 6.394 6.407 120,504 +0.00(+0.07%)
Mar 23, 2015 6.403 6.432 6.394 6.403 231,906 -0.02(-0.33%)
Mar 20, 2015 6.373 6.428 6.356 6.424 223,577 +0.05(+0.79%)
Mar 19, 2015 6.339 6.373 6.339 6.373 255,474 +0.04(+0.66%)
Mar 18, 2015 6.365 6.365 6.323 6.331 404,961 -0.04(-0.66%)
Mar 17, 2015 6.415 6.415 6.352 6.373 276,476 -0.05(-0.79%)
Mar 16, 2015 6.457 6.457 6.415 6.424 183,295 -0.03(-0.52%)
Mar 13, 2015 6.457 6.457 6.436 6.457 127,498 +0.01(+0.20%)
Mar 12, 2015 6.453 6.461 6.436 6.445 143,406 -0.02(-0.33%)
Mar 11, 2015 6.495 6.495 6.445 6.466 120,744 -0.00(-0.07%)
Mar 10, 2015 6.503 6.512 6.436 6.470 239,421 -0.05(-0.69%)
Mar 09, 2015 6.473 6.515 6.473 6.515 129,870 +0.04(+0.65%)
Mar 06, 2015 6.486 6.486 6.432 6.473 266,299 -0.04(-0.58%)
Mar 05, 2015 6.457 6.511 6.448 6.511 122,941 +0.05(+0.84%)
Mar 04, 2015 6.423 6.457 6.415 6.457 170,739 +0.03(+0.52%)
Mar 03, 2015 6.432 6.448 6.394 6.423 294,341 -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.