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 -0.01 (-0.08%)
Official Closing 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 29, 2017 9.529 9.529 9.529 0 +0.06(+0.58%)
Dec 28, 2017 9.485 9.529 9.446 9.474 140,577 +0.06(+0.59%)
Dec 27, 2017 9.474 9.529 9.396 9.418 93,533 -0.07(-0.70%)
Dec 26, 2017 9.501 9.501 9.431 9.485 106,625 -0.02(-0.18%)
Dec 22, 2017 9.335 9.529 9.335 9.502 214,616 +0.13(+1.42%)
Dec 21, 2017 9.363 9.418 9.311 9.368 184,671 +0.02(+0.24%)
Dec 20, 2017 9.263 9.357 9.263 9.346 96,502 +0.07(+0.72%)
Dec 19, 2017 9.352 9.379 9.269 9.280 145,887 -0.04(-0.48%)
Dec 18, 2017 9.352 9.391 9.252 9.324 207,986 -0.07(-0.71%)
Dec 15, 2017 9.379 9.418 9.352 9.391 100,563 -0.01(-0.12%)
Dec 14, 2017 9.258 9.457 9.258 9.402 233,890 +0.15(+1.62%)
Dec 13, 2017 9.296 9.346 9.213 9.252 215,235 -0.07(-0.77%)
Dec 12, 2017 9.440 9.440 9.307 9.324 193,745 -0.08(-0.83%)
Dec 11, 2017 9.512 9.512 9.382 9.402 156,982 -0.03(-0.35%)
Dec 08, 2017 9.551 9.551 9.379 9.435 131,846 -0.03(-0.34%)
Dec 07, 2017 9.384 9.478 9.384 9.467 205,142 +0.03(+0.35%)
Dec 06, 2017 9.384 9.434 9.346 9.434 199,946 +0.06(+0.65%)
Dec 05, 2017 9.329 9.373 9.302 9.373 177,863 +0.07(+0.77%)
Dec 04, 2017 9.269 9.269 9.269 9.302 217,684 +0.08(+0.84%)
Dec 01, 2017 9.164 9.269 9.148 9.225 226,480 +0.10(+1.15%)
Nov 30, 2017 9.181 9.208 9.092 9.120 194,005 -0.06(-0.66%)
Nov 29, 2017 9.263 9.263 9.103 9.181 205,426 -0.04(-0.42%)
Nov 28, 2017 9.280 9.291 9.170 9.219 189,624 -0.03(-0.30%)
Nov 27, 2017 9.302 9.313 9.241 9.247 240,143 -0.02(-0.18%)
Nov 24, 2017 9.269 9.274 9.230 9.263 69,414 +0.02(+0.24%)
Nov 22, 2017 9.247 9.247 9.142 9.241 149,106 +0.02(+0.24%)
Nov 21, 2017 9.197 9.253 9.191 9.219 142,865 +0.02(+0.24%)
Nov 20, 2017 9.197 9.227 9.148 9.197 116,509 +0.02(+0.24%)
Nov 17, 2017 9.153 9.219 9.153 9.175 93,847 -0.02(-0.18%)
Nov 16, 2017 9.032 9.225 9.032 9.192 113,889 +0.23(+2.58%)
Nov 15, 2017 9.087 9.401 8.905 8.960 322,544 -0.13(-1.39%)
Nov 14, 2017 9.241 9.258 9.087 9.087 181,566 -0.15(-1.67%)
Nov 13, 2017 9.318 9.357 9.236 9.241 139,475 -0.09(-1.00%)
Nov 10, 2017 9.362 9.406 9.313 9.335 111,344 -0.04(-0.45%)
Nov 09, 2017 9.339 9.388 9.295 9.377 188,351 -0.01(-0.12%)
Nov 08, 2017 9.388 9.399 9.361 9.388 90,866 +0.00(+0.00%)
Nov 07, 2017 9.388 9.405 9.347 9.388 98,944 +0.03(+0.35%)
Nov 06, 2017 9.372 9.388 9.332 9.355 146,007 +0.01(+0.12%)
Nov 03, 2017 9.323 9.355 9.306 9.345 86,928 +0.02(+0.23%)
Nov 02, 2017 9.273 9.383 9.273 9.323 162,073 +0.04(+0.41%)
Nov 01, 2017 9.290 9.334 9.268 9.284 143,912 +0.01(+0.06%)
Oct 31, 2017 9.252 9.284 9.235 9.279 153,997 +0.03(+0.35%)
Oct 30, 2017 9.273 9.275 9.230 9.246 112,975 +0.01(+0.06%)
Oct 27, 2017 9.279 9.284 9.224 9.241 180,497 -0.01(-0.12%)
Oct 26, 2017 9.273 9.284 9.219 9.252 93,402 +0.01(+0.12%)
Oct 25, 2017 9.295 9.295 9.213 9.241 202,177 -0.08(-0.88%)
Oct 24, 2017 9.295 9.353 9.273 9.323 177,644 +0.03(+0.29%)
Oct 23, 2017 9.241 9.323 9.235 9.295 131,675 +0.04(+0.47%)
Oct 20, 2017 9.257 9.257 9.202 9.252 125,443 +0.00(+0.00%)
Oct 19, 2017 9.164 9.273 9.121 9.252 220,003 +0.05(+0.53%)
Oct 18, 2017 9.279 9.334 9.202 9.202 438,529 -0.10(-1.06%)
Oct 17, 2017 9.388 9.437 9.213 9.301 330,640 -0.10(-1.10%)
Oct 16, 2017 9.459 9.492 9.394 9.405 159,553 -0.04(-0.46%)
Oct 13, 2017 9.459 9.459 9.418 9.448 76,747 -0.01(-0.06%)
Oct 12, 2017 9.405 9.481 9.402 9.454 221,219 +0.05(+0.54%)
Oct 11, 2017 9.376 9.429 9.376 9.403 173,076 +0.01(+0.06%)
Oct 10, 2017 9.349 9.414 9.332 9.398 112,271 +0.07(+0.76%)
Oct 09, 2017 9.333 9.408 9.322 9.327 116,089 -0.03(-0.29%)
Oct 06, 2017 9.300 9.463 9.300 9.354 222,596 +0.01(+0.12%)
Oct 05, 2017 9.387 9.409 9.311 9.344 163,428 -0.04(-0.46%)
Oct 04, 2017 9.278 9.409 9.278 9.387 289,966 +0.11(+1.17%)
Oct 03, 2017 9.479 9.507 9.246 9.278 1,117,036 -0.17(-1.78%)
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.