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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.535 9.597 9.512 9.558 106,983 +0.02(+0.24%)
Feb 27, 2018 9.603 9.603 9.508 9.535 104,653 -0.03(-0.35%)
Feb 26, 2018 9.546 9.603 9.529 9.569 132,546 +0.06(+0.60%)
Feb 23, 2018 9.490 9.535 9.484 9.512 126,090 +0.03(+0.30%)
Feb 22, 2018 9.416 9.496 9.377 9.484 119,001 +0.08(+0.90%)
Feb 21, 2018 9.394 9.444 9.377 9.399 148,772 +0.01(+0.06%)
Feb 20, 2018 9.388 9.399 9.360 9.394 91,567 +0.01(+0.06%)
Feb 16, 2018 9.388 9.388 9.388 0 +0.03(+0.30%)
Feb 15, 2018 9.337 9.388 9.297 9.360 147,384 -0.01(-0.06%)
Feb 14, 2018 9.320 9.394 9.320 9.365 81,867 +0.01(+0.12%)
Feb 13, 2018 9.337 9.377 9.301 9.354 101,416 +0.04(+0.43%)
Feb 12, 2018 9.360 9.433 9.309 9.314 186,152 -0.01(-0.12%)
Feb 09, 2018 9.535 9.609 9.275 9.326 294,665 -0.20(-2.07%)
Feb 08, 2018 9.612 9.612 9.511 9.522 100,626 -0.07(-0.77%)
Feb 07, 2018 9.545 9.601 9.522 9.597 97,095 +0.09(+0.96%)
Feb 06, 2018 9.427 9.532 9.399 9.505 233,815 -0.03(-0.30%)
Feb 05, 2018 9.584 9.657 9.466 9.534 281,858 -0.08(-0.82%)
Feb 02, 2018 9.534 9.629 9.467 9.612 312,595 +0.04(+0.41%)
Feb 01, 2018 9.494 9.573 9.455 9.573 211,938 +0.09(+0.95%)
Jan 31, 2018 9.376 9.517 9.376 9.483 171,492 +0.08(+0.90%)
Jan 30, 2018 9.461 9.494 9.348 9.399 322,112 -0.10(-1.07%)
Jan 29, 2018 9.640 9.646 9.489 9.500 162,455 -0.12(-1.23%)
Jan 26, 2018 9.618 9.640 9.595 9.618 261,238 -0.01(-0.06%)
Jan 25, 2018 9.685 9.685 9.604 9.624 199,622 +0.01(+0.06%)
Jan 24, 2018 9.567 9.629 9.540 9.618 255,516 +0.03(+0.35%)
Jan 23, 2018 9.489 9.595 9.489 9.584 331,850 +0.11(+1.19%)
Jan 22, 2018 9.432 9.494 9.432 9.472 186,859 +0.02(+0.24%)
Jan 19, 2018 9.444 9.489 9.438 9.449 138,005 +0.01(+0.06%)
Jan 18, 2018 9.483 9.514 9.438 9.444 152,059 -0.07(-0.71%)
Jan 17, 2018 9.494 9.528 9.438 9.511 231,404 +0.03(+0.29%)
Jan 16, 2018 9.562 9.591 9.483 9.483 372,198 -0.11(-1.17%)
Jan 12, 2018 9.595 9.595 9.595 0 -0.04(-0.41%)
Jan 11, 2018 9.652 9.657 9.601 9.635 176,966 +0.06(+0.60%)
Jan 10, 2018 9.734 9.577 9.577 271,075 -0.11(-1.10%)
Jan 09, 2018 9.683 9.722 9.672 9.683 136,576 -0.03(-0.29%)
Jan 08, 2018 9.750 9.762 9.650 9.711 248,040 -0.06(-0.63%)
Jan 05, 2018 9.918 9.918 9.773 9.773 187,553 -0.09(-0.96%)
Jan 04, 2018 9.918 9.918 9.845 9.868 200,220 +0.05(+0.51%)
Jan 03, 2018 9.683 9.840 9.646 9.817 188,562 +0.08(+0.86%)
Jan 02, 2018 9.605 9.745 9.583 9.734 186,499 +0.12(+1.28%)
Dec 29, 2017 9.611 9.611 9.611 0 +0.06(+0.58%)
Dec 28, 2017 9.566 9.611 9.527 9.555 139,382 +0.06(+0.59%)
Dec 27, 2017 9.555 9.611 9.477 9.499 92,738 -0.07(-0.70%)
Dec 26, 2017 9.583 9.583 9.512 9.566 105,719 -0.02(-0.18%)
Dec 22, 2017 9.415 9.611 9.415 9.583 212,792 +0.13(+1.42%)
Dec 21, 2017 9.443 9.499 9.391 9.449 183,102 +0.02(+0.24%)
Dec 20, 2017 9.343 9.438 9.343 9.426 95,682 +0.07(+0.72%)
Dec 19, 2017 9.432 9.460 9.348 9.359 144,647 -0.04(-0.48%)
Dec 18, 2017 9.432 9.472 9.331 9.404 206,219 -0.07(-0.71%)
Dec 15, 2017 9.460 9.499 9.432 9.471 99,709 -0.01(-0.12%)
Dec 14, 2017 9.337 9.538 9.337 9.482 231,902 +0.15(+1.62%)
Dec 13, 2017 9.376 9.426 9.292 9.331 213,406 -0.07(-0.77%)
Dec 12, 2017 9.521 9.521 9.387 9.404 192,098 -0.08(-0.83%)
Dec 11, 2017 9.594 9.594 9.462 9.482 155,648 -0.03(-0.35%)
Dec 08, 2017 9.633 9.633 9.460 9.516 130,726 -0.03(-0.34%)
Dec 07, 2017 9.465 9.559 9.465 9.548 203,399 +0.03(+0.35%)
Dec 06, 2017 9.465 9.515 9.426 9.515 198,247 +0.06(+0.65%)
Dec 05, 2017 9.409 9.454 9.381 9.454 176,352 +0.07(+0.77%)
Dec 04, 2017 9.348 9.348 9.348 9.381 215,834 +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.