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 UNCHANGED
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 (%)
May 31, 2018 10.20 10.20 10.10 10.14 152,374 -0.04(-0.39%)
May 30, 2018 10.13 10.20 10.10 10.18 161,048 +0.07(+0.68%)
May 29, 2018 10.11 10.14 10.05 10.12 235,713 +0.03(+0.34%)
May 25, 2018 10.08 10.08 10.08 0 +0.02(+0.23%)
May 24, 2018 10.02 10.08 9.990 10.06 109,765 +0.02(+0.23%)
May 23, 2018 9.996 10.05 9.933 10.04 158,840 +0.06(+0.63%)
May 22, 2018 9.904 9.984 9.896 9.973 125,681 +0.05(+0.46%)
May 21, 2018 9.876 9.962 9.870 9.927 142,313 +0.09(+0.93%)
May 18, 2018 9.847 9.870 9.801 9.836 89,417 +0.02(+0.17%)
May 17, 2018 9.807 9.841 9.767 9.818 137,574 +0.03(+0.29%)
May 16, 2018 9.670 9.841 9.664 9.790 172,526 +0.13(+1.30%)
May 15, 2018 9.630 9.698 9.595 9.664 123,951 +0.02(+0.24%)
May 14, 2018 9.744 9.744 9.618 9.641 161,242 -0.09(-0.88%)
May 11, 2018 9.704 9.765 9.687 9.727 83,520 -0.02(-0.23%)
May 10, 2018 9.847 9.853 9.687 9.750 192,139 -0.06(-0.63%)
May 09, 2018 9.953 9.953 9.806 9.811 148,173 -0.12(-1.19%)
May 08, 2018 9.885 9.942 9.868 9.930 123,555 +0.02(+0.22%)
May 07, 2018 9.919 9.953 9.902 9.908 174,543 +0.01(+0.11%)
May 04, 2018 9.891 9.925 9.880 9.897 172,874 +0.02(+0.23%)
May 03, 2018 9.840 9.880 9.766 9.874 112,741 +0.08(+0.81%)
May 02, 2018 9.760 9.817 9.754 9.794 133,558 +0.06(+0.58%)
May 01, 2018 9.715 9.754 9.680 9.737 131,351 +0.06(+0.59%)
Apr 30, 2018 9.698 9.731 9.675 9.680 89,851 -0.02(-0.18%)
Apr 27, 2018 9.629 9.726 9.589 9.698 106,383 +0.11(+1.19%)
Apr 26, 2018 9.538 9.624 9.538 9.584 73,912 +0.03(+0.31%)
Apr 25, 2018 9.555 9.567 9.516 9.554 107,373 -0.02(-0.25%)
Apr 24, 2018 9.555 9.606 9.515 9.578 113,311 +0.03(+0.36%)
Apr 23, 2018 9.476 9.555 9.476 9.544 90,111 +0.06(+0.60%)
Apr 20, 2018 9.504 9.541 9.476 9.487 78,214 -0.06(-0.60%)
Apr 19, 2018 9.504 9.555 9.504 9.544 77,138 -0.01(-0.12%)
Apr 18, 2018 9.572 9.618 9.550 9.555 86,312 -0.02(-0.24%)
Apr 17, 2018 9.504 9.584 9.487 9.578 172,269 +0.09(+0.90%)
Apr 16, 2018 9.385 9.504 9.385 9.493 117,926 +0.09(+0.91%)
Apr 13, 2018 9.453 9.478 9.356 9.407 179,552 -0.06(-0.66%)
Apr 12, 2018 9.584 9.649 9.447 9.470 221,094 -0.13(-1.30%)
Apr 11, 2018 9.669 9.686 9.584 9.595 247,491 -0.08(-0.81%)
Apr 10, 2018 9.606 9.719 9.547 9.673 197,830 +0.10(+1.06%)
Apr 09, 2018 9.555 9.605 9.522 9.572 163,841 +0.05(+0.47%)
Apr 06, 2018 9.493 9.543 9.402 9.526 135,698 -0.01(-0.12%)
Apr 05, 2018 9.515 9.565 9.493 9.538 97,452 +0.04(+0.39%)
Apr 04, 2018 9.464 9.554 9.436 9.501 144,009 +0.01(+0.15%)
Apr 03, 2018 9.515 9.515 9.408 9.487 188,532 +0.12(+1.33%)
Apr 02, 2018 9.295 9.425 9.295 9.363 247,323 +0.00(+0.00%)
Mar 29, 2018 9.363 9.363 9.363 0 +0.05(+0.49%)
Mar 28, 2018 9.323 9.334 9.238 9.317 130,755 +0.05(+0.51%)
Mar 27, 2018 9.142 9.278 9.131 9.271 157,537 +0.16(+1.72%)
Mar 26, 2018 9.091 9.148 9.080 9.114 164,894 +0.05(+0.50%)
Mar 23, 2018 9.255 9.255 9.057 9.069 201,354 -0.17(-1.83%)
Mar 22, 2018 9.204 9.261 9.171 9.238 142,249 +0.03(+0.31%)
Mar 21, 2018 9.385 9.408 9.125 9.210 566,660 -0.20(-2.10%)
Mar 20, 2018 9.510 9.510 9.397 9.408 174,648 -0.10(-1.01%)
Mar 19, 2018 9.566 9.566 9.436 9.504 165,188 -0.03(-0.36%)
Mar 16, 2018 9.476 9.549 9.470 9.538 129,532 +0.05(+0.54%)
Mar 15, 2018 9.583 9.583 9.470 9.487 161,296 -0.06(-0.59%)
Mar 14, 2018 9.600 9.600 9.543 9.543 157,011 -0.05(-0.53%)
Mar 13, 2018 9.572 9.600 9.543 9.594 202,612 +0.02(+0.21%)
Mar 12, 2018 9.662 9.741 9.560 9.574 192,786 -0.03(-0.32%)
Mar 09, 2018 9.594 9.696 9.594 9.606 158,056 -0.00(-0.04%)
Mar 08, 2018 9.576 9.638 9.576 9.610 122,327 +0.00(+0.00%)
Mar 07, 2018 9.627 9.610 102,928 +0.02(+0.23%)
Mar 06, 2018 9.554 9.599 9.520 9.587 146,668 +0.03(+0.29%)
Mar 05, 2018 9.526 9.565 9.498 9.559 127,273 +0.05(+0.53%)
Mar 02, 2018 9.475 9.525 9.458 9.509 167,590 +0.03(+0.36%)
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.