PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.97 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.35 13.47 13.30 13.37 149,761 +0.02(+0.18%)
Dec 30, 2021 13.42 13.49 13.30 13.35 137,835 -0.06(-0.47%)
Dec 29, 2021 13.35 13.44 13.30 13.41 227,035 +0.03(+0.23%)
Dec 28, 2021 13.55 13.55 13.15 13.38 188,260 -0.05(-0.41%)
Dec 27, 2021 13.40 13.50 13.37 13.44 215,523 +0.04(+0.29%)
Dec 23, 2021 13.30 13.50 13.30 13.40 150,085 +0.18(+1.36%)
Dec 22, 2021 13.09 13.36 13.09 13.22 121,414 +0.10(+0.77%)
Dec 21, 2021 13.41 13.44 13.09 13.12 237,076 -0.07(-0.53%)
Dec 20, 2021 13.31 13.41 13.13 13.19 156,624 -0.38(-2.77%)
Dec 17, 2021 13.16 13.56 13.10 13.56 134,963 +0.41(+3.15%)
Dec 16, 2021 13.03 13.28 13.02 13.15 133,602 +0.06(+0.48%)
Dec 15, 2021 13.35 13.41 13.02 13.09 253,483 -0.27(-1.99%)
Dec 14, 2021 13.54 13.54 13.29 13.35 198,365 -0.18(-1.33%)
Dec 13, 2021 13.84 13.86 13.45 13.53 179,480 -0.32(-2.31%)
Dec 10, 2021 13.84 14.12 13.78 13.85 70,617 +0.03(+0.18%)
Dec 09, 2021 14.06 14.06 13.79 13.83 114,514 -0.13(-0.95%)
Dec 08, 2021 13.92 14.00 13.87 13.96 85,642 +0.02(+0.17%)
Dec 07, 2021 13.87 13.99 13.87 13.93 113,874 +0.09(+0.67%)
Dec 06, 2021 13.84 13.94 13.84 13.84 112,915 -0.05(-0.39%)
Dec 03, 2021 13.94 13.98 13.80 13.90 88,655 -0.02(-0.17%)
Dec 02, 2021 13.86 13.97 13.86 13.92 99,915 +0.04(+0.28%)
Dec 01, 2021 13.95 13.98 13.86 13.88 90,582 +0.02(+0.11%)
Nov 30, 2021 13.88 13.96 13.82 13.86 138,204 -0.06(-0.45%)
Nov 29, 2021 13.99 14.11 13.90 13.93 111,395 -0.05(-0.33%)
Nov 26, 2021 13.90 14.04 13.89 13.97 47,909 -0.04(-0.28%)
Nov 24, 2021 13.96 14.15 13.93 14.01 68,196 +0.02(+0.17%)
Nov 23, 2021 14.06 14.18 13.97 13.99 138,307 -0.07(-0.52%)
Nov 22, 2021 14.17 14.26 14.06 14.06 106,340 -0.12(-0.85%)
Nov 19, 2021 14.21 14.21 14.12 14.18 86,538 +0.05(+0.33%)
Nov 18, 2021 14.31 14.16 14.12 14.14 190,908 -0.12(-0.82%)
Nov 17, 2021 14.29 14.32 14.12 14.25 151,568 -0.09(-0.60%)
Nov 16, 2021 14.35 14.42 14.29 14.34 105,533 -0.05(-0.32%)
Nov 15, 2021 14.35 14.42 14.33 14.39 63,926 +0.09(+0.60%)
Nov 12, 2021 14.47 14.47 14.30 14.30 62,551 -0.12(-0.81%)
Nov 11, 2021 14.38 14.48 14.37 14.42 68,437 +0.03(+0.22%)
Nov 10, 2021 14.45 14.39 100,811 -0.11(-0.79%)
Nov 09, 2021 14.56 14.56 14.43 14.50 99,328 +0.02(+0.16%)
Nov 08, 2021 14.48 14.52 14.38 14.48 109,065 +0.11(+0.75%)
Nov 05, 2021 14.38 14.38 14.31 14.37 57,169 +0.06(+0.43%)
Nov 04, 2021 14.33 14.40 14.28 14.31 59,815 +0.02(+0.16%)
Nov 03, 2021 14.23 14.39 14.11 14.28 76,476 +0.02(+0.11%)
Nov 02, 2021 14.36 14.36 14.25 14.27 77,918 -0.02(-0.11%)
Nov 01, 2021 14.22 14.28 14.16 14.28 103,583 +0.12(+0.87%)
Oct 29, 2021 14.07 14.18 14.03 14.16 70,746 +0.10(+0.71%)
Oct 28, 2021 14.07 14.09 13.97 14.06 72,192 +0.02(+0.17%)
Oct 27, 2021 14.01 14.04 13.97 14.04 50,209 +0.02(+0.17%)
Oct 26, 2021 14.03 14.01 46,432 +0.01(+0.05%)
Oct 25, 2021 13.96 14.04 13.96 14.01 85,963 -0.01(-0.05%)
Oct 22, 2021 13.94 14.03 13.94 14.01 52,172 +0.07(+0.50%)
Oct 21, 2021 14.05 14.21 13.94 13.94 120,520 -0.16(-1.15%)
Oct 20, 2021 14.06 14.21 14.03 14.11 60,288 +0.02(+0.11%)
Oct 19, 2021 14.02 14.17 14.01 14.09 67,249 +0.03(+0.22%)
Oct 18, 2021 13.98 14.15 13.97 14.06 98,268 +0.02(+0.17%)
Oct 15, 2021 13.98 14.14 13.98 14.04 86,669 +0.00(+0.00%)
Oct 14, 2021 14.10 14.24 14.04 14.04 49,990 -0.03(-0.22%)
Oct 13, 2021 14.18 14.18 14.04 14.07 93,914 -0.05(-0.33%)
Oct 12, 2021 14.21 14.28 14.08 14.11 42,477 -0.15(-1.03%)
Oct 11, 2021 14.35 14.38 14.08 14.26 74,891 +0.07(+0.49%)
Oct 08, 2021 14.23 14.28 14.16 14.19 34,681 +0.03(+0.18%)
Oct 07, 2021 14.37 14.43 14.05 14.17 88,012 +0.07(+0.49%)
Oct 06, 2021 14.02 14.21 13.93 14.10 58,729 -0.02(-0.11%)
Oct 05, 2021 14.00 14.20 13.98 14.11 68,155 +0.09(+0.66%)
Oct 04, 2021 14.00 14.04 13.91 14.02 80,455 +0.02(+0.11%)
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.