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 (%)
Feb 28, 2018 9.453 9.514 9.430 9.475 107,916 +0.02(+0.24%)
Feb 27, 2018 9.520 9.520 9.425 9.453 105,567 -0.03(-0.36%)
Feb 26, 2018 9.464 9.520 9.447 9.486 133,702 +0.06(+0.60%)
Feb 23, 2018 9.408 9.453 9.402 9.430 127,191 +0.03(+0.30%)
Feb 22, 2018 9.335 9.413 9.296 9.402 120,040 +0.08(+0.90%)
Feb 21, 2018 9.312 9.362 9.295 9.318 150,071 +0.01(+0.06%)
Feb 20, 2018 9.307 9.318 9.279 9.312 92,366 +0.01(+0.06%)
Feb 16, 2018 9.307 9.307 9.307 0 +0.03(+0.30%)
Feb 15, 2018 9.256 9.307 9.217 9.279 148,670 -0.01(-0.06%)
Feb 14, 2018 9.239 9.312 9.239 9.284 82,582 +0.01(+0.12%)
Feb 13, 2018 9.256 9.295 9.221 9.273 102,301 +0.04(+0.43%)
Feb 12, 2018 9.279 9.352 9.228 9.234 187,776 -0.01(-0.12%)
Feb 09, 2018 9.453 9.526 9.194 9.245 297,236 -0.20(-2.07%)
Feb 08, 2018 9.529 9.529 9.429 9.440 101,504 -0.07(-0.77%)
Feb 07, 2018 9.462 9.518 9.439 9.514 97,942 +0.09(+0.96%)
Feb 06, 2018 9.345 9.449 9.317 9.423 235,855 -0.03(-0.29%)
Feb 05, 2018 9.501 9.574 9.384 9.451 284,317 -0.08(-0.82%)
Feb 02, 2018 9.451 9.546 9.385 9.529 315,322 +0.04(+0.41%)
Feb 01, 2018 9.412 9.490 9.373 9.490 213,787 +0.09(+0.95%)
Jan 31, 2018 9.295 9.434 9.295 9.401 172,988 +0.08(+0.90%)
Jan 30, 2018 9.379 9.412 9.267 9.317 324,923 -0.10(-1.07%)
Jan 29, 2018 9.557 9.562 9.407 9.418 163,872 -0.12(-1.23%)
Jan 26, 2018 9.535 9.557 9.512 9.535 263,517 -0.01(-0.06%)
Jan 25, 2018 9.602 9.602 9.521 9.540 201,364 +0.01(+0.06%)
Jan 24, 2018 9.485 9.546 9.458 9.535 257,746 +0.03(+0.35%)
Jan 23, 2018 9.407 9.512 9.407 9.501 334,745 +0.11(+1.19%)
Jan 22, 2018 9.351 9.412 9.351 9.390 188,489 +0.02(+0.24%)
Jan 19, 2018 9.362 9.407 9.356 9.368 139,209 +0.01(+0.06%)
Jan 18, 2018 9.401 9.431 9.356 9.362 153,386 -0.07(-0.71%)
Jan 17, 2018 9.412 9.446 9.356 9.429 233,424 +0.03(+0.29%)
Jan 16, 2018 9.479 9.508 9.401 9.401 375,445 -0.11(-1.17%)
Jan 12, 2018 9.512 9.512 9.512 0 -0.04(-0.41%)
Jan 11, 2018 9.568 9.574 9.518 9.552 178,510 +0.06(+0.60%)
Jan 10, 2018 9.649 9.494 9.494 273,440 -0.11(-1.10%)
Jan 09, 2018 9.600 9.638 9.589 9.600 137,768 -0.03(-0.29%)
Jan 08, 2018 9.666 9.677 9.566 9.627 250,204 -0.06(-0.63%)
Jan 05, 2018 9.832 9.832 9.688 9.688 189,189 -0.09(-0.96%)
Jan 04, 2018 9.832 9.832 9.760 9.782 201,967 +0.05(+0.51%)
Jan 03, 2018 9.600 9.755 9.563 9.733 190,207 +0.08(+0.86%)
Jan 02, 2018 9.522 9.661 9.500 9.649 188,126 +0.12(+1.28%)
Dec 29, 2017 9.528 9.528 9.528 0 +0.06(+0.58%)
Dec 28, 2017 9.483 9.528 9.445 9.472 140,598 +0.06(+0.59%)
Dec 27, 2017 9.472 9.528 9.395 9.417 93,547 -0.07(-0.70%)
Dec 26, 2017 9.500 9.500 9.429 9.483 106,641 -0.02(-0.18%)
Dec 22, 2017 9.334 9.528 9.334 9.500 214,649 +0.13(+1.42%)
Dec 21, 2017 9.361 9.417 9.310 9.367 184,700 +0.02(+0.24%)
Dec 20, 2017 9.262 9.356 9.262 9.345 96,517 +0.07(+0.72%)
Dec 19, 2017 9.350 9.378 9.267 9.278 145,910 -0.04(-0.48%)
Dec 18, 2017 9.350 9.390 9.251 9.323 208,018 -0.07(-0.71%)
Dec 15, 2017 9.378 9.417 9.351 9.389 100,579 -0.01(-0.12%)
Dec 14, 2017 9.256 9.456 9.256 9.400 233,926 +0.15(+1.62%)
Dec 13, 2017 9.295 9.345 9.212 9.251 215,268 -0.07(-0.77%)
Dec 12, 2017 9.439 9.439 9.306 9.323 193,775 -0.08(-0.82%)
Dec 11, 2017 9.511 9.511 9.381 9.400 157,007 -0.03(-0.35%)
Dec 08, 2017 9.550 9.550 9.378 9.433 131,866 -0.03(-0.34%)
Dec 07, 2017 9.383 9.476 9.383 9.465 205,174 +0.03(+0.35%)
Dec 06, 2017 9.383 9.432 9.344 9.432 199,977 +0.06(+0.65%)
Dec 05, 2017 9.328 9.372 9.300 9.372 177,891 +0.07(+0.77%)
Dec 04, 2017 9.267 9.267 9.267 9.300 217,718 +0.08(+0.84%)
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.