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 )

12.67 -0.05 (-0.39%)
Streaming Delayed Price Updated: 10:43 AM 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, 2020 10.18 10.35 10.05 10.11 174,831 -0.10(-1.00%)
Apr 29, 2020 10.14 10.47 9.999 10.22 474,262 +0.34(+3.45%)
Apr 28, 2020 9.815 9.979 9.706 9.876 162,443 +0.13(+1.33%)
Apr 27, 2020 9.631 9.747 9.572 9.747 118,377 +0.12(+1.20%)
Apr 24, 2020 9.693 9.693 9.584 9.631 133,545 +0.03(+0.35%)
Apr 23, 2020 9.448 9.686 9.420 9.597 197,250 +0.15(+1.59%)
Apr 22, 2020 9.427 9.659 9.404 9.448 173,012 +0.11(+1.17%)
Apr 21, 2020 9.019 9.414 9.019 9.339 177,137 +0.12(+1.25%)
Apr 20, 2020 9.584 9.665 9.053 9.223 262,424 -0.48(-4.98%)
Apr 17, 2020 9.700 9.931 9.625 9.706 220,225 +0.25(+2.66%)
Apr 16, 2020 9.563 9.622 9.196 9.454 224,226 -0.09(-0.93%)
Apr 15, 2020 9.529 9.625 9.373 9.543 237,575 -0.16(-1.61%)
Apr 14, 2020 10.36 10.41 9.284 9.700 608,435 -0.35(-3.52%)
Apr 13, 2020 10.28 10.45 9.854 10.05 317,411 -0.52(-4.89%)
Apr 09, 2020 10.07 10.89 9.972 10.57 663,319 +0.89(+9.23%)
Apr 08, 2020 9.448 9.718 9.232 9.677 272,247 +0.41(+4.37%)
Apr 07, 2020 9.130 9.623 9.049 9.272 613,335 +0.57(+6.60%)
Apr 06, 2020 8.543 8.863 8.306 8.698 534,690 +0.16(+1.82%)
Apr 03, 2020 8.725 8.725 8.104 8.543 337,171 -0.10(-1.17%)
Apr 02, 2020 8.205 8.854 8.171 8.644 267,108 +0.33(+3.98%)
Apr 01, 2020 8.732 8.873 8.131 8.313 449,913 -0.70(-7.72%)
Mar 31, 2020 9.029 9.184 8.813 9.009 307,371 -0.02(-0.22%)
Mar 30, 2020 9.211 9.211 8.644 9.029 358,838 -0.17(-1.84%)
Mar 27, 2020 9.049 9.380 8.475 9.198 589,643 -0.28(-2.99%)
Mar 26, 2020 8.779 9.792 8.570 9.482 675,798 +0.83(+9.60%)
Mar 25, 2020 8.124 9.022 7.853 8.651 831,130 +0.86(+11.10%)
Mar 24, 2020 7.307 7.989 7.179 7.786 521,135 +0.70(+9.91%)
Mar 23, 2020 7.293 7.449 6.564 7.084 656,739 -0.46(-6.09%)
Mar 20, 2020 7.631 8.090 7.314 7.543 748,677 +0.30(+4.20%)
Mar 19, 2020 6.281 7.847 5.971 7.239 841,927 +0.50(+7.41%)
Mar 18, 2020 7.976 8.104 6.416 6.740 1,112,734 -1.96(-22.52%)
Mar 17, 2020 8.874 8.948 7.915 8.698 444,924 -0.01(-0.08%)
Mar 16, 2020 9.144 9.211 8.671 8.705 467,750 -1.28(-12.79%)
Mar 13, 2020 9.677 10.31 9.340 9.981 680,562 +0.71(+7.65%)
Mar 12, 2020 9.934 10.10 9.124 9.272 870,336 -1.49(-13.81%)
Mar 11, 2020 11.42 11.42 10.50 10.76 368,897 -0.88(-7.53%)
Mar 10, 2020 11.14 11.63 10.95 11.63 418,806 +0.83(+7.63%)
Mar 09, 2020 11.01 11.08 10.41 10.81 576,506 -0.99(-8.41%)
Mar 06, 2020 11.57 11.85 11.43 11.80 213,729 -0.10(-0.85%)
Mar 05, 2020 11.80 12.00 11.59 11.90 245,690 -0.23(-1.88%)
Mar 04, 2020 11.64 12.14 11.58 12.13 311,888 +0.81(+7.17%)
Mar 03, 2020 12.43 12.76 11.29 11.32 1,232,029 -0.99(-8.07%)
Mar 02, 2020 11.07 12.31 11.07 12.31 702,869 +1.38(+12.65%)
Feb 28, 2020 11.41 11.41 10.67 10.93 1,151,365 -0.82(-6.97%)
Feb 27, 2020 12.30 12.30 11.58 11.75 574,637 -0.75(-6.01%)
Feb 26, 2020 12.03 12.53 12.00 12.50 707,588 +0.50(+4.14%)
Feb 25, 2020 12.97 13.08 11.89 12.00 840,566 -0.97(-7.45%)
Feb 24, 2020 13.28 13.39 12.97 12.97 285,593 -0.50(-3.75%)
Feb 21, 2020 13.43 13.49 13.43 13.47 63,343 +0.02(+0.16%)
Feb 20, 2020 13.37 13.48 13.33 13.45 95,653 +0.11(+0.86%)
Feb 19, 2020 13.35 13.42 13.29 13.34 127,441 -0.03(-0.20%)
Feb 18, 2020 13.55 13.59 13.34 13.37 107,347 -0.19(-1.39%)
Feb 14, 2020 13.55 13.55 13.49 13.55 93,450 +0.00(+0.00%)
Feb 13, 2020 13.55 13.59 13.55 13.55 162,610 +0.05(+0.35%)
Feb 12, 2020 13.43 13.56 13.43 13.51 112,040 +0.04(+0.26%)
Feb 11, 2020 13.45 13.47 13.42 13.47 93,825 +0.02(+0.15%)
Feb 10, 2020 13.38 13.51 13.38 13.45 87,177 +0.07(+0.55%)
Feb 07, 2020 13.34 13.42 13.29 13.38 83,332 +0.10(+0.75%)
Feb 06, 2020 13.26 13.37 13.23 13.28 113,362 -0.01(-0.05%)
Feb 05, 2020 13.38 13.39 13.28 13.28 110,426 -0.06(-0.45%)
Feb 04, 2020 13.34 13.38 13.26 13.34 271,455 +0.06(+0.45%)
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.