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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2017 9.280 9.280 9.236 9.275 164,275 +0.05(+0.54%)
Aug 31, 2017 9.236 9.264 9.214 9.225 147,180 +0.00(+0.00%)
Aug 30, 2017 9.209 9.258 9.203 9.225 113,076 +0.02(+0.18%)
Aug 29, 2017 9.192 9.275 9.192 9.209 294,875 -0.02(-0.24%)
Aug 28, 2017 9.236 9.236 9.148 9.231 171,332 +0.05(+0.60%)
Aug 25, 2017 9.143 9.253 9.115 9.176 149,214 +0.04(+0.48%)
Aug 24, 2017 9.115 9.165 9.093 9.132 120,554 +0.02(+0.18%)
Aug 23, 2017 9.126 9.170 9.115 9.115 231,196 -0.06(-0.66%)
Aug 22, 2017 9.049 9.249 9.049 9.176 247,586 +0.13(+1.40%)
Aug 21, 2017 9.033 9.049 8.984 9.049 204,167 +0.01(+0.12%)
Aug 18, 2017 8.874 9.055 8.874 9.038 189,090 +0.16(+1.86%)
Aug 17, 2017 8.984 9.027 8.846 8.874 380,828 -0.15(-1.64%)
Aug 16, 2017 9.209 9.248 8.933 9.022 336,228 -0.19(-2.03%)
Aug 15, 2017 9.225 9.269 9.154 9.209 155,066 +0.00(+0.00%)
Aug 14, 2017 9.159 9.291 9.159 9.209 270,346 +0.18(+1.95%)
Aug 11, 2017 8.780 9.107 8.698 9.033 649,247 +0.18(+2.05%)
Aug 10, 2017 9.329 9.329 8.813 8.852 1,491,714 -0.49(-5.23%)
Aug 09, 2017 9.571 9.653 9.329 9.340 295,596 -0.26(-2.73%)
Aug 08, 2017 9.619 9.674 9.575 9.603 231,862 -0.02(-0.23%)
Aug 07, 2017 9.657 9.657 9.504 9.624 229,662 +0.00(+0.00%)
Aug 04, 2017 9.619 9.674 9.597 9.624 236,277 +0.03(+0.30%)
Aug 03, 2017 9.597 9.630 9.516 9.595 194,617 +0.11(+1.13%)
Aug 02, 2017 9.406 9.510 9.313 9.488 436,540 +0.26(+2.78%)
Aug 01, 2017 9.794 9.794 9.193 9.232 1,366,492 -0.55(-5.58%)
Jul 31, 2017 9.750 9.794 9.702 9.777 180,904 +0.07(+0.73%)
Jul 28, 2017 9.712 9.733 9.683 9.706 80,268 +0.01(+0.06%)
Jul 27, 2017 9.695 9.734 9.674 9.701 109,057 +0.01(+0.06%)
Jul 26, 2017 9.755 9.794 9.668 9.695 356,296 -0.04(-0.45%)
Jul 25, 2017 9.723 9.755 9.695 9.739 135,231 +0.02(+0.22%)
Jul 24, 2017 9.684 9.794 9.684 9.717 202,478 -0.01(-0.06%)
Jul 21, 2017 9.657 9.735 9.657 9.723 127,017 +0.07(+0.68%)
Jul 20, 2017 9.684 9.694 9.630 9.657 112,541 -0.02(-0.17%)
Jul 19, 2017 9.712 9.712 9.603 9.674 206,805 +0.00(+0.00%)
Jul 18, 2017 9.597 9.695 9.595 9.674 151,828 +0.08(+0.80%)
Jul 17, 2017 9.663 9.674 9.586 9.597 201,334 -0.03(-0.34%)
Jul 14, 2017 9.548 9.657 9.548 9.630 101,876 +0.08(+0.86%)
Jul 13, 2017 9.548 9.581 9.543 9.548 223,992 -0.05(-0.57%)
Jul 12, 2017 9.657 9.657 9.592 9.603 244,389 +0.00(+0.01%)
Jul 11, 2017 9.634 9.634 9.542 9.601 195,409 +0.05(+0.51%)
Jul 10, 2017 9.466 9.590 9.466 9.552 230,443 +0.09(+0.97%)
Jul 07, 2017 9.487 9.527 9.442 9.460 147,504 -0.01(-0.06%)
Jul 06, 2017 9.417 9.471 9.417 9.466 171,395 +0.04(+0.40%)
Jul 05, 2017 9.460 9.487 9.406 9.428 172,528 +0.02(+0.23%)
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.