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 )

13.16 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2018 9.208 9.323 8.889 8.961 863,012 -0.22(-2.42%)
Dec 28, 2018 9.292 9.341 9.178 9.184 456,761 -0.02(-0.26%)
Dec 27, 2018 8.847 9.214 8.786 9.208 653,305 +0.35(+3.94%)
Dec 26, 2018 8.432 8.875 8.432 8.859 528,123 +0.52(+6.28%)
Dec 24, 2018 8.245 8.630 8.125 8.336 663,459 +0.01(+0.14%)
Dec 21, 2018 8.354 8.390 8.035 8.324 723,109 -0.04(-0.43%)
Dec 20, 2018 8.534 8.604 8.171 8.360 778,552 -0.27(-3.14%)
Dec 19, 2018 8.522 8.841 8.522 8.630 386,064 +0.13(+1.49%)
Dec 18, 2018 8.901 8.907 8.468 8.504 581,140 -0.32(-3.62%)
Dec 17, 2018 8.943 8.961 8.775 8.823 411,268 -0.17(-1.87%)
Dec 14, 2018 9.034 9.076 8.937 8.992 298,913 -0.08(-0.93%)
Dec 13, 2018 9.160 9.160 9.010 9.076 293,525 -0.07(-0.72%)
Dec 12, 2018 9.148 9.196 9.091 9.142 178,788 +0.07(+0.81%)
Dec 11, 2018 9.062 9.122 8.991 9.068 316,718 +0.07(+0.73%)
Dec 10, 2018 9.033 9.122 8.920 9.003 242,713 -0.01(-0.13%)
Dec 07, 2018 9.110 9.110 8.950 9.015 210,515 +0.06(+0.66%)
Dec 06, 2018 8.979 9.126 8.914 8.955 519,508 -0.14(-1.50%)
Dec 04, 2018 9.306 9.354 9.021 9.092 400,164 -0.24(-2.55%)
Dec 03, 2018 9.247 9.360 9.193 9.330 527,094 +0.20(+2.21%)
Nov 30, 2018 9.187 9.223 9.062 9.128 289,605 -0.05(-0.52%)
Nov 29, 2018 9.152 9.264 9.122 9.175 378,028 +0.07(+0.72%)
Nov 28, 2018 8.944 9.113 8.914 9.110 350,783 +0.21(+2.34%)
Nov 27, 2018 8.950 8.961 8.801 8.902 386,289 -0.04(-0.47%)
Nov 26, 2018 8.967 9.033 8.926 8.944 523,222 +0.01(+0.13%)
Nov 23, 2018 8.944 9.134 8.896 8.932 230,372 -0.08(-0.87%)
Nov 21, 2018 9.010 9.010 9.010 0 +0.12(+1.35%)
Nov 20, 2018 9.062 9.116 8.819 8.890 1,592,428 -0.45(-4.77%)
Nov 19, 2018 9.609 9.674 9.324 9.336 505,581 -0.39(-4.03%)
Nov 16, 2018 9.954 10.01 9.716 9.728 372,061 -0.24(-2.39%)
Nov 15, 2018 9.954 10.01 9.924 9.966 285,415 +0.00(+0.00%)
Nov 14, 2018 10.16 10.19 9.954 9.966 187,838 -0.19(-1.87%)
Nov 13, 2018 10.05 10.20 10.05 10.16 219,513 +0.09(+0.94%)
Nov 12, 2018 10.58 10.58 10.05 10.06 472,143 -0.52(-4.94%)
Nov 09, 2018 10.74 10.80 10.58 10.58 133,612 -0.16(-1.53%)
Nov 08, 2018 10.60 10.75 10.58 10.75 135,012 +0.11(+1.00%)
Nov 07, 2018 10.57 10.65 10.45 10.64 128,867 +0.15(+1.46%)
Nov 06, 2018 10.37 10.63 10.37 10.49 121,134 +0.09(+0.85%)
Nov 05, 2018 10.35 10.42 10.35 10.40 129,892 +0.02(+0.17%)
Nov 02, 2018 10.22 10.42 10.22 10.38 137,660 +0.14(+1.38%)
Nov 01, 2018 10.19 10.28 10.18 10.24 143,090 +0.09(+0.93%)
Oct 31, 2018 9.922 10.18 9.863 10.15 126,771 +0.31(+3.12%)
Oct 30, 2018 9.987 9.999 9.780 9.839 456,908 -0.13(-1.30%)
Oct 29, 2018 10.05 10.06 9.916 9.969 119,741 +0.00(+0.00%)
Oct 26, 2018 10.02 10.04 9.910 9.969 183,039 -0.12(-1.17%)
Oct 25, 2018 10.31 10.31 9.969 10.09 366,651 -0.13(-1.27%)
Oct 24, 2018 10.34 10.39 10.19 10.22 154,068 -0.12(-1.14%)
Oct 23, 2018 10.25 10.38 10.00 10.34 194,204 -0.07(-0.68%)
Oct 22, 2018 10.49 10.49 10.36 10.41 127,325 -0.04(-0.40%)
Oct 19, 2018 10.39 10.57 10.37 10.45 113,108 +0.05(+0.51%)
Oct 18, 2018 10.44 10.44 10.31 10.39 151,734 -0.01(-0.11%)
Oct 17, 2018 10.49 10.51 10.39 10.41 154,085 -0.08(-0.79%)
Oct 16, 2018 10.46 10.51 10.40 10.49 93,424 +0.09(+0.91%)
Oct 15, 2018 10.29 10.41 10.25 10.39 141,854 +0.15(+1.44%)
Oct 12, 2018 10.10 10.27 10.08 10.25 145,957 +0.27(+2.72%)
Oct 11, 2018 10.28 10.28 9.898 9.975 464,082 -0.35(-3.42%)
Oct 10, 2018 10.49 10.50 10.32 10.33 260,114 -0.21(-1.95%)
Oct 09, 2018 10.38 10.59 10.37 10.53 139,480 +0.14(+1.35%)
Oct 08, 2018 10.40 10.50 10.39 10.39 144,756 -0.04(-0.39%)
Oct 05, 2018 10.60 10.65 10.37 10.43 263,459 -0.18(-1.66%)
Oct 04, 2018 10.97 10.97 10.57 10.61 287,172 -0.38(-3.47%)
Oct 03, 2018 11.06 11.06 10.98 10.99 113,492 -0.04(-0.37%)
Oct 02, 2018 10.92 11.07 10.91 11.03 134,098 +0.16(+1.46%)
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.