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 )

12.98 +0.04 (+0.27%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 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 9.611 9.611 9.611 0 +0.06(+0.58%)
Dec 28, 2017 9.566 9.611 9.527 9.555 139,382 +0.06(+0.59%)
Dec 27, 2017 9.555 9.611 9.477 9.499 92,738 -0.07(-0.70%)
Dec 26, 2017 9.583 9.583 9.512 9.566 105,719 -0.02(-0.18%)
Dec 22, 2017 9.415 9.611 9.415 9.583 212,792 +0.13(+1.42%)
Dec 21, 2017 9.443 9.499 9.391 9.449 183,102 +0.02(+0.24%)
Dec 20, 2017 9.343 9.438 9.343 9.426 95,682 +0.07(+0.72%)
Dec 19, 2017 9.432 9.460 9.348 9.359 144,647 -0.04(-0.48%)
Dec 18, 2017 9.432 9.472 9.331 9.404 206,219 -0.07(-0.71%)
Dec 15, 2017 9.460 9.499 9.432 9.471 99,709 -0.01(-0.12%)
Dec 14, 2017 9.337 9.538 9.337 9.482 231,902 +0.15(+1.62%)
Dec 13, 2017 9.376 9.426 9.292 9.331 213,406 -0.07(-0.77%)
Dec 12, 2017 9.521 9.521 9.387 9.404 192,098 -0.08(-0.83%)
Dec 11, 2017 9.594 9.594 9.462 9.482 155,648 -0.03(-0.35%)
Dec 08, 2017 9.633 9.633 9.460 9.516 130,726 -0.03(-0.34%)
Dec 07, 2017 9.465 9.559 9.465 9.548 203,399 +0.03(+0.35%)
Dec 06, 2017 9.465 9.515 9.426 9.515 198,247 +0.06(+0.65%)
Dec 05, 2017 9.409 9.454 9.381 9.454 176,352 +0.07(+0.77%)
Dec 04, 2017 9.348 9.348 9.348 9.381 215,834 +0.08(+0.84%)
Dec 01, 2017 9.243 9.348 9.226 9.304 224,555 +0.11(+1.15%)
Nov 30, 2017 9.259 9.287 9.170 9.198 192,356 -0.06(-0.66%)
Nov 29, 2017 9.342 9.342 9.182 9.259 203,680 -0.04(-0.42%)
Nov 28, 2017 9.359 9.370 9.249 9.298 188,013 -0.03(-0.30%)
Nov 27, 2017 9.381 9.392 9.320 9.326 238,102 -0.02(-0.18%)
Nov 24, 2017 9.348 9.354 9.309 9.342 68,824 +0.02(+0.24%)
Nov 22, 2017 9.326 9.326 9.220 9.320 147,839 +0.02(+0.24%)
Nov 21, 2017 9.276 9.332 9.269 9.298 141,651 +0.02(+0.24%)
Nov 20, 2017 9.276 9.306 9.226 9.276 115,519 +0.02(+0.24%)
Nov 17, 2017 9.231 9.298 9.231 9.254 93,050 -0.02(-0.18%)
Nov 16, 2017 9.109 9.304 9.109 9.270 112,921 +0.23(+2.58%)
Nov 15, 2017 9.165 9.481 8.982 9.037 319,803 -0.13(-1.39%)
Nov 14, 2017 9.320 9.337 9.165 9.165 180,024 -0.16(-1.67%)
Nov 13, 2017 9.398 9.437 9.315 9.320 138,289 -0.09(-1.00%)
Nov 10, 2017 9.442 9.487 9.392 9.415 110,398 -0.04(-0.45%)
Nov 09, 2017 9.419 9.469 9.375 9.458 186,750 -0.01(-0.12%)
Nov 08, 2017 9.469 9.480 9.441 9.469 90,094 +0.00(+0.00%)
Nov 07, 2017 9.469 9.485 9.427 9.469 98,103 +0.03(+0.35%)
Nov 06, 2017 9.452 9.469 9.412 9.436 144,766 +0.01(+0.12%)
Nov 03, 2017 9.403 9.436 9.386 9.425 86,189 +0.02(+0.23%)
Nov 02, 2017 9.353 9.463 9.353 9.403 160,696 +0.04(+0.41%)
Nov 01, 2017 9.369 9.414 9.347 9.364 142,690 +0.01(+0.06%)
Oct 31, 2017 9.331 9.364 9.314 9.358 152,688 +0.03(+0.35%)
Oct 30, 2017 9.353 9.355 9.309 9.325 112,015 +0.01(+0.06%)
Oct 27, 2017 9.358 9.364 9.303 9.320 178,964 -0.01(-0.12%)
Oct 26, 2017 9.353 9.364 9.298 9.331 92,609 +0.01(+0.12%)
Oct 25, 2017 9.375 9.375 9.292 9.320 200,459 -0.08(-0.88%)
Oct 24, 2017 9.375 9.433 9.353 9.403 176,135 +0.03(+0.29%)
Oct 23, 2017 9.320 9.403 9.314 9.375 130,557 +0.04(+0.47%)
Oct 20, 2017 9.336 9.336 9.281 9.331 124,377 +0.00(+0.00%)
Oct 19, 2017 9.243 9.353 9.199 9.331 218,134 +0.05(+0.53%)
Oct 18, 2017 9.358 9.414 9.281 9.281 434,803 -0.10(-1.06%)
Oct 17, 2017 9.469 9.518 9.292 9.380 327,830 -0.10(-1.10%)
Oct 16, 2017 9.540 9.573 9.474 9.485 158,197 -0.04(-0.46%)
Oct 13, 2017 9.540 9.540 9.499 9.529 76,095 -0.01(-0.06%)
Oct 12, 2017 9.485 9.562 9.482 9.535 219,340 +0.05(+0.54%)
Oct 11, 2017 9.456 9.509 9.456 9.484 171,605 +0.01(+0.06%)
Oct 10, 2017 9.429 9.495 9.412 9.478 111,317 +0.07(+0.76%)
Oct 09, 2017 9.413 9.489 9.402 9.407 115,102 -0.03(-0.29%)
Oct 06, 2017 9.380 9.544 9.380 9.435 220,705 +0.01(+0.12%)
Oct 05, 2017 9.467 9.489 9.391 9.424 162,039 -0.04(-0.46%)
Oct 04, 2017 9.358 9.489 9.358 9.467 287,502 +0.11(+1.17%)
Oct 03, 2017 9.561 9.588 9.325 9.358 1,107,544 -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.