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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.77 +0.02 (+0.12%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 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 (%)
Jun 30, 2020 10.76 10.94 10.72 10.92 142,573 +0.14(+1.28%)
Jun 29, 2020 10.98 10.99 10.72 10.78 94,639 -0.12(-1.08%)
Jun 26, 2020 11.02 11.05 10.82 10.90 48,381 -0.10(-0.88%)
Jun 25, 2020 10.94 11.04 10.82 11.00 49,974 +0.10(+0.89%)
Jun 24, 2020 10.87 11.00 10.58 10.90 121,387 -0.13(-1.19%)
Jun 23, 2020 11.09 11.11 10.91 11.03 113,944 +0.12(+1.07%)
Jun 22, 2020 10.88 10.99 10.84 10.91 111,770 -0.07(-0.63%)
Jun 19, 2020 11.22 11.22 10.91 10.98 98,211 -0.12(-1.12%)
Jun 18, 2020 11.25 11.25 11.07 11.11 71,035 -0.10(-0.86%)
Jun 17, 2020 11.17 11.36 11.10 11.20 64,177 +0.14(+1.31%)
Jun 16, 2020 11.05 11.13 10.90 11.06 173,152 +0.23(+2.17%)
Jun 15, 2020 10.51 11.02 10.51 10.82 99,497 -0.14(-1.32%)
Jun 12, 2020 10.89 11.43 10.89 10.97 137,032 +0.14(+1.27%)
Jun 11, 2020 11.05 11.18 10.63 10.83 320,818 -0.64(-5.60%)
Jun 10, 2020 11.43 11.52 11.36 11.47 110,937 -0.01(-0.05%)
Jun 09, 2020 11.18 11.59 11.18 11.48 177,838 +0.22(+1.95%)
Jun 08, 2020 11.22 11.40 11.22 11.26 137,318 +0.08(+0.74%)
Jun 05, 2020 11.25 11.36 11.17 11.18 212,627 +0.01(+0.12%)
Jun 04, 2020 10.97 11.23 10.97 11.16 132,524 +0.17(+1.56%)
Jun 03, 2020 10.97 11.25 10.91 10.99 317,736 +0.02(+0.19%)
Jun 02, 2020 10.97 11.06 10.90 10.97 124,102 -0.04(-0.37%)
Jun 01, 2020 10.95 11.05 10.89 11.01 121,393 +0.11(+1.01%)
May 29, 2020 10.74 10.90 10.74 10.90 72,771 +0.10(+0.95%)
May 28, 2020 10.72 10.83 10.72 10.80 86,140 +0.10(+0.90%)
May 27, 2020 10.53 10.76 10.46 10.70 90,114 +0.32(+3.04%)
May 26, 2020 10.74 10.74 10.35 10.39 107,344 -0.10(-0.91%)
May 22, 2020 10.61 10.61 10.35 10.48 106,313 -0.08(-0.78%)
May 21, 2020 10.40 10.65 10.29 10.57 129,395 +0.06(+0.59%)
May 20, 2020 10.49 10.52 10.38 10.51 76,400 +0.14(+1.39%)
May 19, 2020 10.27 10.42 10.03 10.36 79,534 +0.08(+0.80%)
May 18, 2020 10.13 10.32 10.05 10.28 142,664 +0.40(+4.02%)
May 15, 2020 9.668 9.930 9.600 9.881 114,772 +0.11(+1.12%)
May 14, 2020 9.895 10.03 9.682 9.771 187,031 -0.30(-3.00%)
May 13, 2020 10.42 10.48 9.956 10.07 228,628 -0.38(-3.61%)
May 12, 2020 10.40 10.53 10.34 10.45 113,300 +0.01(+0.13%)
May 11, 2020 10.51 10.56 10.35 10.44 126,910 -0.01(-0.07%)
May 08, 2020 10.54 10.54 10.37 10.44 143,210 +0.02(+0.21%)
May 07, 2020 10.54 10.67 10.37 10.42 186,868 -0.01(-0.13%)
May 06, 2020 10.40 10.48 10.25 10.43 110,986 +0.18(+1.72%)
May 05, 2020 10.21 10.43 10.21 10.26 210,900 +0.07(+0.67%)
May 04, 2020 9.904 10.19 9.904 10.19 203,773 +0.15(+1.49%)
May 01, 2020 9.972 10.18 9.911 10.04 201,419 -0.07(-0.74%)
Apr 30, 2020 10.18 10.35 10.05 10.11 174,831 -0.10(-1.00%)
Apr 29, 2020 10.14 10.47 9.999 10.22 474,262 +0.34(+3.45%)
Apr 28, 2020 9.815 9.979 9.706 9.876 162,443 +0.13(+1.33%)
Apr 27, 2020 9.631 9.747 9.572 9.747 118,377 +0.12(+1.20%)
Apr 24, 2020 9.693 9.693 9.584 9.631 133,545 +0.03(+0.35%)
Apr 23, 2020 9.448 9.686 9.420 9.597 197,250 +0.15(+1.59%)
Apr 22, 2020 9.427 9.659 9.404 9.448 173,012 +0.11(+1.17%)
Apr 21, 2020 9.019 9.414 9.019 9.339 177,137 +0.12(+1.25%)
Apr 20, 2020 9.584 9.665 9.053 9.223 262,424 -0.48(-4.98%)
Apr 17, 2020 9.700 9.931 9.625 9.706 220,225 +0.25(+2.66%)
Apr 16, 2020 9.563 9.622 9.196 9.454 224,226 -0.09(-0.93%)
Apr 15, 2020 9.529 9.625 9.373 9.543 237,575 -0.16(-1.61%)
Apr 14, 2020 10.36 10.41 9.284 9.700 608,435 -0.35(-3.52%)
Apr 13, 2020 10.28 10.45 9.854 10.05 317,411 -0.52(-4.89%)
Apr 09, 2020 10.07 10.89 9.972 10.57 663,319 +0.89(+9.23%)
Apr 08, 2020 9.448 9.718 9.232 9.677 272,247 +0.41(+4.37%)
Apr 07, 2020 9.130 9.623 9.049 9.272 613,335 +0.57(+6.60%)
Apr 06, 2020 8.543 8.863 8.306 8.698 534,690 +0.16(+1.82%)
Apr 03, 2020 8.725 8.725 8.104 8.543 337,171 -0.10(-1.17%)
Apr 02, 2020 8.205 8.854 8.171 8.644 267,108 +0.33(+3.98%)
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.