Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.95 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2017 9.342 9.369 9.252 9.280 190,659 -0.06(-0.66%)
Nov 29, 2017 9.426 9.426 9.263 9.342 201,883 -0.04(-0.42%)
Nov 28, 2017 9.442 9.454 9.331 9.381 186,354 -0.03(-0.30%)
Nov 27, 2017 9.465 9.476 9.403 9.409 236,001 -0.02(-0.18%)
Nov 24, 2017 9.431 9.437 9.392 9.426 68,217 +0.02(+0.24%)
Nov 22, 2017 9.409 9.409 9.302 9.403 146,534 +0.02(+0.24%)
Nov 21, 2017 9.358 9.415 9.352 9.381 140,401 +0.02(+0.24%)
Nov 20, 2017 9.358 9.389 9.308 9.358 114,500 +0.02(+0.24%)
Nov 17, 2017 9.314 9.381 9.314 9.336 92,229 -0.02(-0.18%)
Nov 16, 2017 9.190 9.386 9.190 9.353 111,925 +0.24(+2.58%)
Nov 15, 2017 9.246 9.566 9.062 9.118 316,981 -0.13(-1.39%)
Nov 14, 2017 9.403 9.420 9.246 9.246 178,435 -0.16(-1.67%)
Nov 13, 2017 9.482 9.521 9.398 9.403 137,069 -0.10(-1.00%)
Nov 10, 2017 9.526 9.571 9.476 9.498 109,423 -0.04(-0.45%)
Nov 09, 2017 9.503 9.553 9.458 9.542 185,102 -0.01(-0.12%)
Nov 08, 2017 9.553 9.564 9.525 9.553 89,299 +0.00(+0.00%)
Nov 07, 2017 9.553 9.570 9.511 9.553 97,238 +0.03(+0.35%)
Nov 06, 2017 9.536 9.553 9.495 9.520 143,489 +0.01(+0.12%)
Nov 03, 2017 9.486 9.520 9.470 9.508 85,429 +0.02(+0.23%)
Nov 02, 2017 9.436 9.547 9.436 9.486 159,278 +0.04(+0.41%)
Nov 01, 2017 9.453 9.497 9.431 9.447 141,431 +0.01(+0.06%)
Oct 31, 2017 9.414 9.447 9.397 9.442 151,341 +0.03(+0.35%)
Oct 30, 2017 9.436 9.438 9.392 9.408 111,027 +0.01(+0.06%)
Oct 27, 2017 9.442 9.447 9.386 9.403 177,385 -0.01(-0.12%)
Oct 26, 2017 9.436 9.447 9.381 9.414 91,792 +0.01(+0.12%)
Oct 25, 2017 9.458 9.458 9.375 9.403 198,690 -0.08(-0.88%)
Oct 24, 2017 9.458 9.517 9.436 9.486 174,581 +0.03(+0.29%)
Oct 23, 2017 9.403 9.486 9.397 9.458 129,405 +0.04(+0.47%)
Oct 20, 2017 9.419 9.419 9.364 9.414 123,279 +0.00(+0.00%)
Oct 19, 2017 9.325 9.436 9.281 9.414 216,209 +0.05(+0.53%)
Oct 18, 2017 9.442 9.497 9.364 9.364 430,966 -0.10(-1.06%)
Oct 17, 2017 9.553 9.603 9.375 9.464 324,937 -0.11(-1.10%)
Oct 16, 2017 9.625 9.659 9.559 9.570 156,801 -0.04(-0.46%)
Oct 13, 2017 9.625 9.625 9.583 9.614 75,423 -0.01(-0.06%)
Oct 12, 2017 9.570 9.648 9.567 9.620 217,404 +0.05(+0.54%)
Oct 11, 2017 9.541 9.594 9.541 9.568 170,091 +0.01(+0.06%)
Oct 10, 2017 9.513 9.579 9.496 9.563 110,335 +0.07(+0.76%)
Oct 09, 2017 9.496 9.573 9.485 9.491 114,087 -0.03(-0.29%)
Oct 06, 2017 9.463 9.629 9.463 9.519 218,758 +0.01(+0.12%)
Oct 05, 2017 9.552 9.574 9.474 9.507 160,610 -0.04(-0.46%)
Oct 04, 2017 9.441 9.574 9.441 9.552 284,965 +0.11(+1.17%)
Oct 03, 2017 9.646 9.673 9.408 9.441 1,097,772 -0.17(-1.78%)
Oct 02, 2017 9.646 9.651 9.563 9.613 178,561 -0.02(-0.23%)
Sep 29, 2017 9.496 9.635 9.496 9.635 193,320 +0.11(+1.10%)
Sep 28, 2017 9.524 9.546 9.491 9.530 112,366 +0.04(+0.47%)
Sep 27, 2017 9.513 9.524 9.485 9.485 130,656 -0.01(-0.12%)
Sep 26, 2017 9.458 9.519 9.430 9.496 123,530 +0.02(+0.23%)
Sep 25, 2017 9.452 9.524 9.452 9.474 96,794 +0.03(+0.29%)
Sep 22, 2017 9.419 9.485 9.419 9.447 98,311 +0.04(+0.41%)
Sep 21, 2017 9.469 9.496 9.408 9.408 157,433 -0.07(-0.70%)
Sep 20, 2017 9.425 9.518 9.420 9.474 147,333 +0.03(+0.35%)
Sep 19, 2017 9.458 9.507 9.414 9.441 144,395 -0.03(-0.35%)
Sep 18, 2017 9.480 9.496 9.463 9.474 207,273 -0.01(-0.06%)
Sep 15, 2017 9.496 9.496 9.436 9.480 379,740 +0.02(+0.18%)
Sep 14, 2017 9.430 9.463 9.369 9.463 150,819 +0.02(+0.23%)
Sep 13, 2017 9.397 9.441 9.397 9.441 120,361 +0.02(+0.23%)
Sep 12, 2017 9.452 9.452 9.369 9.419 149,223 +0.03(+0.29%)
Sep 11, 2017 9.447 9.447 9.369 9.391 142,111 +0.00(+0.00%)
Sep 08, 2017 9.369 9.408 9.336 9.391 188,792 +0.03(+0.31%)
Sep 07, 2017 9.340 9.384 9.275 9.362 185,655 +0.04(+0.47%)
Sep 06, 2017 9.335 9.340 9.264 9.318 302,995 +0.06(+0.65%)
Sep 05, 2017 9.280 9.291 9.225 9.258 263,579 -0.02(-0.18%)
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.