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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.15 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2020 10.56 10.71 10.56 10.71 74,048 +0.10(+0.95%)
May 28, 2020 10.54 10.64 10.54 10.61 87,651 +0.09(+0.90%)
May 27, 2020 10.34 10.57 10.28 10.52 91,695 +0.31(+3.04%)
May 26, 2020 10.56 10.56 10.18 10.21 109,228 -0.09(-0.92%)
May 22, 2020 10.42 10.42 10.17 10.30 108,179 -0.08(-0.78%)
May 21, 2020 10.22 10.47 10.11 10.38 131,665 +0.06(+0.59%)
May 20, 2020 10.31 10.34 10.20 10.32 77,740 +0.14(+1.39%)
May 19, 2020 10.09 10.24 9.859 10.18 80,929 +0.08(+0.80%)
May 18, 2020 9.953 10.14 9.879 10.10 145,168 +0.39(+4.03%)
May 15, 2020 9.502 9.759 9.434 9.711 116,786 +0.11(+1.12%)
May 14, 2020 9.724 9.859 9.515 9.603 190,314 -0.30(-3.00%)
May 13, 2020 10.24 10.30 9.785 9.899 232,640 -0.37(-3.61%)
May 12, 2020 10.22 10.35 10.16 10.27 115,288 +0.01(+0.13%)
May 11, 2020 10.33 10.38 10.18 10.26 129,137 -0.01(-0.07%)
May 08, 2020 10.36 10.36 10.20 10.26 145,723 +0.02(+0.21%)
May 07, 2020 10.36 10.49 10.19 10.24 190,147 -0.01(-0.13%)
May 06, 2020 10.22 10.30 10.07 10.25 112,934 +0.17(+1.73%)
May 05, 2020 10.03 10.25 10.03 10.08 214,601 +0.07(+0.67%)
May 04, 2020 9.733 10.01 9.733 10.01 207,349 +0.15(+1.49%)
May 01, 2020 9.800 10.00 9.740 9.867 204,954 -0.07(-0.74%)
Apr 30, 2020 10.01 10.17 9.880 9.940 177,899 -0.10(-1.00%)
Apr 29, 2020 9.967 10.29 9.827 10.04 482,584 +0.33(+3.45%)
Apr 28, 2020 9.646 9.806 9.539 9.706 165,294 +0.13(+1.33%)
Apr 27, 2020 9.465 9.579 9.407 9.579 120,455 +0.11(+1.20%)
Apr 24, 2020 9.526 9.526 9.419 9.465 135,888 +0.03(+0.35%)
Apr 23, 2020 9.285 9.519 9.258 9.432 200,711 +0.15(+1.59%)
Apr 22, 2020 9.265 9.492 9.242 9.285 176,048 +0.11(+1.17%)
Apr 21, 2020 8.863 9.251 8.863 9.178 180,246 +0.11(+1.25%)
Apr 20, 2020 9.419 9.499 8.897 9.064 267,029 -0.47(-4.98%)
Apr 17, 2020 9.532 9.760 9.459 9.539 224,089 +0.25(+2.66%)
Apr 16, 2020 9.398 9.456 9.037 9.291 228,161 -0.09(-0.93%)
Apr 15, 2020 9.365 9.459 9.211 9.378 241,744 -0.15(-1.61%)
Apr 14, 2020 10.18 10.23 9.124 9.532 619,112 -0.35(-3.52%)
Apr 13, 2020 10.10 10.27 9.684 9.880 322,981 -0.51(-4.89%)
Apr 09, 2020 9.893 10.70 9.800 10.39 674,959 +0.88(+9.23%)
Apr 08, 2020 9.285 9.550 9.072 9.511 277,024 +0.40(+4.37%)
Apr 07, 2020 8.973 9.457 8.893 9.112 624,098 +0.56(+6.60%)
Apr 06, 2020 8.396 8.710 8.163 8.548 544,072 +0.15(+1.82%)
Apr 03, 2020 8.575 8.575 7.964 8.396 343,088 -0.10(-1.17%)
Apr 02, 2020 8.064 8.701 8.030 8.495 271,796 +0.33(+3.98%)
Apr 01, 2020 8.581 8.720 7.991 8.170 457,808 -0.68(-7.72%)
Mar 31, 2020 8.873 9.026 8.661 8.853 312,764 -0.02(-0.22%)
Mar 30, 2020 9.053 9.053 8.495 8.873 365,135 -0.17(-1.84%)
Mar 27, 2020 8.893 9.218 8.329 9.039 599,990 -0.28(-2.99%)
Mar 26, 2020 8.628 9.623 8.422 9.318 687,657 +0.82(+9.60%)
Mar 25, 2020 7.984 8.867 7.718 8.502 845,714 +0.85(+11.10%)
Mar 24, 2020 7.181 7.851 7.055 7.652 530,280 +0.69(+9.91%)
Mar 23, 2020 7.168 7.320 6.451 6.962 668,264 -0.45(-6.09%)
Mar 20, 2020 7.500 7.951 7.188 7.413 761,815 +0.30(+4.20%)
Mar 19, 2020 6.172 7.712 5.868 7.115 856,702 +0.49(+7.41%)
Mar 18, 2020 7.838 7.964 6.305 6.623 1,132,260 -1.92(-22.52%)
Mar 17, 2020 8.721 8.794 7.778 8.548 452,731 -0.01(-0.08%)
Mar 16, 2020 8.986 9.053 8.522 8.555 475,958 -1.25(-12.79%)
Mar 13, 2020 9.511 10.13 9.179 9.809 692,504 +0.70(+7.65%)
Mar 12, 2020 9.763 9.929 8.966 9.112 885,609 -1.46(-13.81%)
Mar 11, 2020 11.22 11.22 10.32 10.57 375,370 -0.86(-7.53%)
Mar 10, 2020 10.95 11.43 10.76 11.43 426,155 +0.81(+7.63%)
Mar 09, 2020 10.82 10.88 10.23 10.62 586,623 -0.98(-8.41%)
Mar 06, 2020 11.37 11.64 11.24 11.60 217,479 -0.10(-0.85%)
Mar 05, 2020 11.59 11.79 11.39 11.70 250,001 -0.22(-1.88%)
Mar 04, 2020 11.44 11.93 11.38 11.92 317,361 +0.80(+7.17%)
Mar 03, 2020 12.22 12.54 11.09 11.12 1,253,649 -0.98(-8.07%)
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.