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 )

12.88 +0.07 (+0.54%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 20, 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 10.23 151,056 -0.04(-0.39%)
May 30, 2018 10.22 10.29 10.19 10.27 159,655 +0.07(+0.68%)
May 29, 2018 10.20 10.23 10.14 10.20 233,674 +0.03(+0.34%)
May 25, 2018 10.17 10.17 10.17 0 +0.02(+0.23%)
May 24, 2018 10.11 10.16 10.08 10.15 108,815 +0.02(+0.23%)
May 23, 2018 10.08 10.14 10.02 10.12 157,466 +0.06(+0.63%)
May 22, 2018 9.991 10.07 9.982 10.06 124,593 +0.05(+0.46%)
May 21, 2018 9.962 10.05 9.956 10.01 141,082 +0.09(+0.93%)
May 18, 2018 9.933 9.956 9.887 9.921 88,644 +0.02(+0.17%)
May 17, 2018 9.893 9.927 9.852 9.904 136,384 +0.03(+0.29%)
May 16, 2018 9.754 9.927 9.748 9.875 171,033 +0.13(+1.30%)
May 15, 2018 9.714 9.783 9.679 9.748 122,879 +0.02(+0.24%)
May 14, 2018 9.829 9.829 9.702 9.725 159,847 -0.09(-0.88%)
May 11, 2018 9.789 9.850 9.771 9.812 82,798 -0.02(-0.23%)
May 10, 2018 9.933 9.939 9.771 9.835 190,477 -0.06(-0.63%)
May 09, 2018 10.04 10.04 9.891 9.897 146,892 -0.12(-1.20%)
May 08, 2018 9.971 10.03 9.954 10.02 122,487 +0.02(+0.22%)
May 07, 2018 10.01 10.04 9.989 9.994 173,033 +0.01(+0.11%)
May 04, 2018 9.977 10.01 9.966 9.983 171,379 +0.02(+0.23%)
May 03, 2018 9.926 9.966 9.851 9.960 111,766 +0.08(+0.81%)
May 02, 2018 9.845 9.903 9.840 9.880 132,402 +0.06(+0.58%)
May 01, 2018 9.799 9.840 9.765 9.822 130,215 +0.06(+0.59%)
Apr 30, 2018 9.782 9.816 9.759 9.765 89,074 -0.02(-0.18%)
Apr 27, 2018 9.713 9.811 9.673 9.782 105,463 +0.11(+1.19%)
Apr 26, 2018 9.622 9.708 9.622 9.667 73,272 +0.03(+0.31%)
Apr 25, 2018 9.639 9.651 9.599 9.637 106,444 -0.02(-0.25%)
Apr 24, 2018 9.639 9.690 9.598 9.662 112,330 +0.03(+0.36%)
Apr 23, 2018 9.558 9.639 9.558 9.627 89,332 +0.06(+0.60%)
Apr 20, 2018 9.587 9.624 9.558 9.570 77,537 -0.06(-0.60%)
Apr 19, 2018 9.587 9.639 9.587 9.627 76,471 -0.01(-0.12%)
Apr 18, 2018 9.656 9.702 9.633 9.639 85,565 -0.02(-0.24%)
Apr 17, 2018 9.587 9.667 9.570 9.662 170,779 +0.09(+0.90%)
Apr 16, 2018 9.467 9.587 9.467 9.576 116,906 +0.09(+0.91%)
Apr 13, 2018 9.535 9.561 9.438 9.490 177,998 -0.06(-0.66%)
Apr 12, 2018 9.667 9.733 9.530 9.553 219,181 -0.13(-1.30%)
Apr 11, 2018 9.753 9.771 9.667 9.679 245,350 -0.08(-0.81%)
Apr 10, 2018 9.689 9.803 9.630 9.758 196,119 +0.10(+1.06%)
Apr 09, 2018 9.638 9.689 9.605 9.655 162,424 +0.05(+0.47%)
Apr 06, 2018 9.575 9.627 9.484 9.610 134,524 -0.01(-0.12%)
Apr 05, 2018 9.598 9.649 9.575 9.621 96,609 +0.04(+0.39%)
Apr 04, 2018 9.547 9.637 9.518 9.584 142,763 +0.01(+0.15%)
Apr 03, 2018 9.598 9.598 9.490 9.570 186,901 +0.13(+1.33%)
Apr 02, 2018 9.376 9.507 9.376 9.444 245,184 +0.00(+0.00%)
Mar 29, 2018 9.444 9.444 9.444 0 +0.05(+0.49%)
Mar 28, 2018 9.404 9.416 9.319 9.399 129,624 +0.05(+0.51%)
Mar 27, 2018 9.222 9.359 9.211 9.351 156,174 +0.16(+1.72%)
Mar 26, 2018 9.171 9.228 9.159 9.194 163,468 +0.05(+0.50%)
Mar 23, 2018 9.336 9.336 9.137 9.148 199,612 -0.17(-1.83%)
Mar 22, 2018 9.285 9.342 9.251 9.319 141,019 +0.03(+0.31%)
Mar 21, 2018 9.467 9.490 9.205 9.290 561,758 -0.20(-2.10%)
Mar 20, 2018 9.592 9.592 9.478 9.490 173,137 -0.10(-1.01%)
Mar 19, 2018 9.649 9.649 9.518 9.587 163,759 -0.03(-0.36%)
Mar 16, 2018 9.558 9.632 9.553 9.621 128,411 +0.05(+0.54%)
Mar 15, 2018 9.667 9.667 9.553 9.570 159,901 -0.06(-0.59%)
Mar 14, 2018 9.684 9.684 9.627 9.627 155,653 -0.05(-0.53%)
Mar 13, 2018 9.655 9.684 9.627 9.678 200,860 +0.02(+0.21%)
Mar 12, 2018 9.746 9.826 9.644 9.658 191,119 -0.03(-0.32%)
Mar 09, 2018 9.678 9.781 9.678 9.689 156,688 -0.00(-0.04%)
Mar 08, 2018 9.660 9.722 9.660 9.694 121,269 +0.00(+0.00%)
Mar 07, 2018 9.711 9.694 102,038 +0.02(+0.23%)
Mar 06, 2018 9.637 9.682 9.603 9.671 145,399 +0.03(+0.29%)
Mar 05, 2018 9.609 9.648 9.580 9.643 126,172 +0.05(+0.53%)
Mar 02, 2018 9.558 9.608 9.541 9.592 166,140 +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.