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 )

12.69 -0.03 (-0.24%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 1, 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 9.868 9.902 9.845 9.850 88,302 -0.02(-0.18%)
Apr 27, 2018 9.798 9.897 9.758 9.868 104,549 +0.12(+1.19%)
Apr 26, 2018 9.706 9.792 9.706 9.752 72,637 +0.03(+0.31%)
Apr 25, 2018 9.723 9.735 9.683 9.722 105,521 -0.02(-0.25%)
Apr 24, 2018 9.723 9.775 9.682 9.746 111,356 +0.03(+0.36%)
Apr 23, 2018 9.642 9.723 9.642 9.711 88,557 +0.06(+0.60%)
Apr 20, 2018 9.671 9.708 9.642 9.654 76,865 -0.06(-0.60%)
Apr 19, 2018 9.671 9.723 9.671 9.711 75,807 -0.01(-0.12%)
Apr 18, 2018 9.740 9.787 9.717 9.723 84,823 -0.02(-0.24%)
Apr 17, 2018 9.671 9.752 9.654 9.746 169,298 +0.09(+0.90%)
Apr 16, 2018 9.549 9.671 9.549 9.659 115,892 +0.09(+0.91%)
Apr 13, 2018 9.619 9.644 9.520 9.573 176,455 -0.06(-0.66%)
Apr 12, 2018 9.752 9.818 9.613 9.636 217,281 -0.13(-1.30%)
Apr 11, 2018 9.839 9.856 9.752 9.764 243,223 -0.08(-0.81%)
Apr 10, 2018 9.774 9.889 9.714 9.843 194,419 +0.10(+1.06%)
Apr 09, 2018 9.722 9.773 9.689 9.740 161,016 +0.05(+0.47%)
Apr 06, 2018 9.659 9.711 9.567 9.694 133,357 -0.01(-0.12%)
Apr 05, 2018 9.682 9.733 9.659 9.705 95,772 +0.04(+0.39%)
Apr 04, 2018 9.630 9.721 9.602 9.668 141,525 +0.01(+0.15%)
Apr 03, 2018 9.682 9.682 9.573 9.653 185,280 +0.13(+1.33%)
Apr 02, 2018 9.458 9.590 9.458 9.527 243,058 +0.00(+0.00%)
Mar 29, 2018 9.527 9.527 9.527 0 +0.05(+0.49%)
Mar 28, 2018 9.487 9.498 9.400 9.481 128,500 +0.05(+0.51%)
Mar 27, 2018 9.303 9.441 9.291 9.433 154,820 +0.16(+1.72%)
Mar 26, 2018 9.251 9.308 9.239 9.274 162,050 +0.05(+0.50%)
Mar 23, 2018 9.418 9.418 9.216 9.228 197,881 -0.17(-1.83%)
Mar 22, 2018 9.366 9.423 9.331 9.400 139,796 +0.03(+0.31%)
Mar 21, 2018 9.550 9.573 9.285 9.372 556,887 -0.20(-2.10%)
Mar 20, 2018 9.676 9.676 9.561 9.573 171,636 -0.10(-1.01%)
Mar 19, 2018 9.734 9.734 9.602 9.671 162,339 -0.03(-0.36%)
Mar 16, 2018 9.642 9.717 9.636 9.705 127,298 +0.05(+0.54%)
Mar 15, 2018 9.751 9.751 9.636 9.653 158,514 -0.06(-0.59%)
Mar 14, 2018 9.768 9.768 9.711 9.711 154,304 -0.05(-0.53%)
Mar 13, 2018 9.740 9.768 9.711 9.763 199,118 +0.02(+0.21%)
Mar 12, 2018 9.832 9.912 9.728 9.743 189,462 -0.03(-0.32%)
Mar 09, 2018 9.763 9.866 9.763 9.774 155,330 -0.00(-0.04%)
Mar 08, 2018 9.744 9.807 9.744 9.778 120,218 +0.00(+0.00%)
Mar 07, 2018 9.796 9.778 101,153 +0.02(+0.23%)
Mar 06, 2018 9.721 9.767 9.687 9.756 144,139 +0.03(+0.29%)
Mar 05, 2018 9.693 9.733 9.664 9.727 125,078 +0.05(+0.53%)
Mar 02, 2018 9.641 9.692 9.624 9.676 164,700 +0.03(+0.36%)
Mar 01, 2018 9.658 9.693 9.601 9.641 183,904 +0.00(+0.00%)
Feb 28, 2018 9.619 9.681 9.596 9.641 106,055 +0.02(+0.24%)
Feb 27, 2018 9.687 9.687 9.591 9.619 103,746 -0.03(-0.36%)
Feb 26, 2018 9.630 9.687 9.613 9.653 131,396 +0.06(+0.60%)
Feb 23, 2018 9.573 9.619 9.567 9.596 124,997 +0.03(+0.30%)
Feb 22, 2018 9.499 9.579 9.459 9.567 117,970 +0.09(+0.90%)
Feb 21, 2018 9.476 9.527 9.459 9.481 147,483 +0.01(+0.06%)
Feb 20, 2018 9.470 9.481 9.441 9.476 90,773 +0.01(+0.06%)
Feb 16, 2018 9.470 9.470 9.470 0 +0.03(+0.30%)
Feb 15, 2018 9.419 9.470 9.379 9.441 146,106 -0.01(-0.06%)
Feb 14, 2018 9.401 9.476 9.401 9.447 81,157 +0.01(+0.12%)
Feb 13, 2018 9.419 9.459 9.383 9.436 100,537 +0.04(+0.43%)
Feb 12, 2018 9.441 9.516 9.390 9.396 184,538 -0.01(-0.12%)
Feb 09, 2018 9.619 9.693 9.356 9.407 292,110 -0.20(-2.07%)
Feb 08, 2018 9.696 9.696 9.594 9.606 99,754 -0.07(-0.77%)
Feb 07, 2018 9.628 9.685 9.605 9.681 96,253 +0.09(+0.96%)
Feb 06, 2018 9.509 9.615 9.481 9.589 231,788 -0.03(-0.29%)
Feb 05, 2018 9.668 9.742 9.549 9.617 279,414 -0.08(-0.82%)
Feb 02, 2018 9.617 9.713 9.550 9.696 309,884 +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.