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 )

12.78 +0.17 (+1.35%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
Apr 30, 2018 9.781 9.814 9.758 9.763 89,088 -0.02(-0.18%)
Apr 27, 2018 9.712 9.809 9.672 9.781 105,479 +0.11(+1.19%)
Apr 26, 2018 9.620 9.706 9.620 9.666 73,283 +0.03(+0.31%)
Apr 25, 2018 9.637 9.649 9.597 9.636 106,461 -0.02(-0.25%)
Apr 24, 2018 9.637 9.688 9.597 9.660 112,348 +0.03(+0.36%)
Apr 23, 2018 9.557 9.637 9.557 9.626 89,346 +0.06(+0.60%)
Apr 20, 2018 9.586 9.623 9.557 9.568 77,549 -0.06(-0.60%)
Apr 19, 2018 9.586 9.637 9.586 9.626 76,482 -0.01(-0.12%)
Apr 18, 2018 9.654 9.700 9.632 9.637 85,579 -0.02(-0.24%)
Apr 17, 2018 9.586 9.666 9.568 9.660 170,805 +0.09(+0.90%)
Apr 16, 2018 9.465 9.586 9.465 9.574 116,924 +0.09(+0.91%)
Apr 13, 2018 9.534 9.559 9.436 9.488 178,026 -0.06(-0.66%)
Apr 12, 2018 9.666 9.732 9.528 9.551 219,215 -0.13(-1.30%)
Apr 11, 2018 9.752 9.769 9.666 9.677 245,388 -0.08(-0.81%)
Apr 10, 2018 9.688 9.802 9.629 9.756 196,149 +0.10(+1.06%)
Apr 09, 2018 9.637 9.687 9.603 9.654 162,449 +0.05(+0.47%)
Apr 06, 2018 9.574 9.625 9.483 9.608 134,545 -0.01(-0.12%)
Apr 05, 2018 9.597 9.647 9.574 9.620 96,624 +0.04(+0.39%)
Apr 04, 2018 9.545 9.635 9.517 9.582 142,785 +0.01(+0.15%)
Apr 03, 2018 9.597 9.597 9.488 9.568 186,930 +0.13(+1.33%)
Apr 02, 2018 9.374 9.506 9.374 9.443 245,221 +0.00(+0.00%)
Mar 29, 2018 9.443 9.443 9.443 0 +0.05(+0.49%)
Mar 28, 2018 9.403 9.414 9.317 9.397 129,644 +0.05(+0.51%)
Mar 27, 2018 9.221 9.357 9.209 9.350 156,198 +0.16(+1.72%)
Mar 26, 2018 9.169 9.226 9.158 9.192 163,493 +0.05(+0.50%)
Mar 23, 2018 9.335 9.335 9.135 9.146 199,643 -0.17(-1.83%)
Mar 22, 2018 9.283 9.340 9.249 9.317 141,041 +0.03(+0.31%)
Mar 21, 2018 9.466 9.488 9.203 9.289 561,845 -0.20(-2.10%)
Mar 20, 2018 9.591 9.591 9.477 9.488 173,164 -0.10(-1.01%)
Mar 19, 2018 9.648 9.648 9.517 9.585 163,784 -0.03(-0.36%)
Mar 16, 2018 9.557 9.631 9.551 9.620 128,431 +0.05(+0.54%)
Mar 15, 2018 9.665 9.665 9.551 9.568 159,926 -0.06(-0.59%)
Mar 14, 2018 9.682 9.682 9.625 9.625 155,677 -0.05(-0.53%)
Mar 13, 2018 9.654 9.682 9.625 9.676 200,891 +0.02(+0.21%)
Mar 12, 2018 9.745 9.825 9.642 9.657 191,148 -0.03(-0.32%)
Mar 09, 2018 9.676 9.779 9.676 9.688 156,713 -0.00(-0.04%)
Mar 08, 2018 9.658 9.720 9.658 9.692 121,288 +0.00(+0.00%)
Mar 07, 2018 9.709 9.692 102,054 +0.02(+0.23%)
Mar 06, 2018 9.636 9.681 9.602 9.670 145,422 +0.03(+0.29%)
Mar 05, 2018 9.607 9.647 9.579 9.641 126,191 +0.05(+0.53%)
Mar 02, 2018 9.556 9.607 9.539 9.590 166,166 +0.03(+0.36%)
Mar 01, 2018 9.573 9.607 9.517 9.556 185,541 +0.00(+0.00%)
Feb 28, 2018 9.534 9.596 9.511 9.556 106,999 +0.02(+0.24%)
Feb 27, 2018 9.602 9.602 9.506 9.534 104,670 -0.03(-0.36%)
Feb 26, 2018 9.545 9.602 9.528 9.568 132,566 +0.06(+0.60%)
Feb 23, 2018 9.488 9.534 9.483 9.511 126,110 +0.03(+0.30%)
Feb 22, 2018 9.415 9.494 9.375 9.483 119,020 +0.08(+0.90%)
Feb 21, 2018 9.392 9.443 9.375 9.398 148,795 +0.01(+0.06%)
Feb 20, 2018 9.386 9.398 9.358 9.392 91,581 +0.01(+0.06%)
Feb 16, 2018 9.386 9.386 9.386 0 +0.03(+0.30%)
Feb 15, 2018 9.335 9.386 9.296 9.358 147,407 -0.01(-0.06%)
Feb 14, 2018 9.319 9.392 9.319 9.364 81,880 +0.01(+0.12%)
Feb 13, 2018 9.335 9.375 9.300 9.352 101,432 +0.04(+0.43%)
Feb 12, 2018 9.358 9.432 9.307 9.313 186,181 -0.01(-0.12%)
Feb 09, 2018 9.534 9.607 9.273 9.324 294,711 -0.20(-2.07%)
Feb 08, 2018 9.611 9.611 9.510 9.521 100,642 -0.07(-0.77%)
Feb 07, 2018 9.543 9.600 9.520 9.595 97,110 +0.09(+0.96%)
Feb 06, 2018 9.425 9.530 9.397 9.504 233,851 -0.03(-0.30%)
Feb 05, 2018 9.583 9.656 9.465 9.532 281,902 -0.08(-0.82%)
Feb 02, 2018 9.532 9.628 9.465 9.611 312,643 +0.04(+0.41%)
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.