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 )

12.97 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
May 31, 2018 10.29 10.29 10.19 10.23 151,079 -0.04(-0.39%)
May 30, 2018 10.22 10.29 10.19 10.27 159,680 +0.07(+0.68%)
May 29, 2018 10.20 10.23 10.14 10.20 233,710 +0.03(+0.34%)
May 25, 2018 10.17 10.17 10.17 0 +0.02(+0.23%)
May 24, 2018 10.10 10.16 10.08 10.15 108,832 +0.02(+0.23%)
May 23, 2018 10.08 10.13 10.02 10.12 157,490 +0.06(+0.63%)
May 22, 2018 9.989 10.07 9.981 10.06 124,613 +0.05(+0.46%)
May 21, 2018 9.960 10.05 9.955 10.01 141,104 +0.09(+0.93%)
May 18, 2018 9.931 9.955 9.885 9.920 88,657 +0.02(+0.17%)
May 17, 2018 9.891 9.926 9.851 9.903 136,405 +0.03(+0.29%)
May 16, 2018 9.752 9.926 9.747 9.874 171,060 +0.13(+1.30%)
May 15, 2018 9.712 9.781 9.677 9.747 122,898 +0.02(+0.24%)
May 14, 2018 9.828 9.828 9.700 9.724 159,872 -0.09(-0.88%)
May 11, 2018 9.787 9.848 9.770 9.810 82,811 -0.02(-0.23%)
May 10, 2018 9.931 9.937 9.770 9.833 190,507 -0.06(-0.63%)
May 09, 2018 10.04 10.04 9.890 9.895 146,914 -0.12(-1.19%)
May 08, 2018 9.970 10.03 9.953 10.02 122,506 +0.02(+0.22%)
May 07, 2018 10.00 10.04 9.987 9.993 173,059 +0.01(+0.12%)
May 04, 2018 9.976 10.01 9.964 9.981 171,405 +0.02(+0.23%)
May 03, 2018 9.924 9.964 9.849 9.958 111,783 +0.08(+0.81%)
May 02, 2018 9.844 9.901 9.838 9.878 132,423 +0.06(+0.58%)
May 01, 2018 9.798 9.838 9.763 9.821 130,235 +0.06(+0.59%)
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%)
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.