PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.80 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.59 13.70 13.55 13.68 73,220 +0.10(+0.71%)
Oct 28, 2021 13.59 13.61 13.50 13.58 74,718 +0.02(+0.17%)
Oct 27, 2021 13.54 13.56 13.50 13.56 51,965 +0.02(+0.17%)
Oct 26, 2021 13.55 13.54 48,056 +0.01(+0.05%)
Oct 25, 2021 13.49 13.56 13.49 13.53 88,970 -0.01(-0.05%)
Oct 22, 2021 13.47 13.56 13.47 13.54 53,997 +0.07(+0.50%)
Oct 21, 2021 13.58 13.73 13.47 13.47 124,736 -0.16(-1.15%)
Oct 20, 2021 13.58 13.73 13.55 13.63 62,397 +0.02(+0.11%)
Oct 19, 2021 13.55 13.69 13.53 13.61 69,601 +0.03(+0.22%)
Oct 18, 2021 13.51 13.67 13.50 13.58 101,706 +0.02(+0.17%)
Oct 15, 2021 13.51 13.67 13.51 13.56 89,700 +0.00(+0.00%)
Oct 14, 2021 13.62 13.76 13.56 13.56 51,739 -0.03(-0.22%)
Oct 13, 2021 13.70 13.70 13.56 13.59 97,199 -0.04(-0.33%)
Oct 12, 2021 13.73 13.80 13.61 13.64 43,962 -0.14(-1.03%)
Oct 11, 2021 13.86 13.89 13.61 13.78 77,511 +0.07(+0.49%)
Oct 08, 2021 13.75 13.80 13.68 13.71 35,894 +0.02(+0.18%)
Oct 07, 2021 13.88 13.94 13.58 13.69 91,093 +0.07(+0.49%)
Oct 06, 2021 13.55 13.73 13.46 13.62 60,785 -0.01(-0.11%)
Oct 05, 2021 13.53 13.72 13.51 13.63 70,541 +0.09(+0.66%)
Oct 04, 2021 13.53 13.56 13.44 13.55 83,272 +0.01(+0.11%)
Oct 01, 2021 13.49 13.55 13.40 13.53 117,966 +0.16(+1.16%)
Sep 30, 2021 13.38 13.47 13.36 13.38 77,048 -0.07(-0.50%)
Sep 29, 2021 13.42 13.57 13.42 13.44 64,473 -0.01(-0.06%)
Sep 28, 2021 13.49 13.50 13.35 13.45 151,104 -0.08(-0.60%)
Sep 27, 2021 13.51 13.65 13.45 13.53 84,348 -0.07(-0.49%)
Sep 24, 2021 13.56 13.68 13.52 13.60 70,213 -0.06(-0.43%)
Sep 23, 2021 13.81 13.86 13.62 13.66 72,720 -0.07(-0.54%)
Sep 22, 2021 13.76 13.76 13.65 13.73 62,517 +0.09(+0.65%)
Sep 21, 2021 13.61 13.72 13.40 13.64 149,787 +0.04(+0.33%)
Sep 20, 2021 13.59 13.82 13.42 13.60 164,897 -0.19(-1.35%)
Sep 17, 2021 13.80 13.96 13.59 13.78 82,906 -0.01(-0.11%)
Sep 16, 2021 13.63 13.83 13.49 13.80 283,359 +0.16(+1.20%)
Sep 15, 2021 13.26 13.70 13.24 13.63 218,175 +0.36(+2.74%)
Sep 14, 2021 13.22 13.47 13.20 13.27 146,465 -0.04(-0.28%)
Sep 13, 2021 13.19 13.35 13.09 13.31 151,385 +0.24(+1.82%)
Sep 10, 2021 13.06 13.11 13.01 13.07 157,503 +0.00(+0.02%)
Sep 09, 2021 13.33 13.37 13.05 13.07 175,639 -0.21(-1.55%)
Sep 08, 2021 13.15 13.28 13.08 13.28 144,045 +0.21(+1.58%)
Sep 07, 2021 13.33 13.41 12.97 13.07 371,034 -0.27(-1.99%)
Sep 03, 2021 13.71 13.74 13.30 13.33 231,856 -0.35(-2.58%)
Sep 02, 2021 13.80 13.80 13.62 13.69 171,814 -0.03(-0.22%)
Sep 01, 2021 13.70 13.81 13.63 13.72 130,819 +0.10(+0.76%)
Aug 31, 2021 13.46 13.61 13.42 13.61 83,228 +0.22(+1.65%)
Aug 30, 2021 13.36 13.57 13.34 13.39 152,482 +0.04(+0.28%)
Aug 27, 2021 13.41 13.63 13.36 13.36 129,688 -0.05(-0.38%)
Aug 26, 2021 13.66 13.70 13.28 13.41 284,192 -0.32(-2.36%)
Aug 25, 2021 13.73 13.85 13.72 13.73 81,240 -0.04(-0.32%)
Aug 24, 2021 13.78 13.87 13.71 13.78 39,589 +0.07(+0.54%)
Aug 23, 2021 13.70 13.89 13.68 13.70 75,080 +0.01(+0.05%)
Aug 20, 2021 13.70 13.82 13.67 13.70 71,486 +0.02(+0.16%)
Aug 19, 2021 13.92 13.98 13.56 13.67 162,634 -0.28(-2.01%)
Aug 18, 2021 14.16 14.28 13.85 13.95 128,705 -0.25(-1.76%)
Aug 17, 2021 14.34 14.34 14.17 14.20 88,654 -0.11(-0.77%)
Aug 16, 2021 14.29 14.33 14.26 14.31 87,082 +0.00(+0.00%)
Aug 13, 2021 14.31 14.31 14.22 14.31 65,278 +0.05(+0.36%)
Aug 12, 2021 14.23 14.29 14.18 14.26 66,344 +0.04(+0.26%)
Aug 11, 2021 14.19 14.31 14.15 14.23 72,999 -0.01(-0.04%)
Aug 10, 2021 14.14 14.25 14.12 14.23 94,466 +0.10(+0.67%)
Aug 09, 2021 14.11 14.23 14.06 14.14 85,093 -0.07(-0.52%)
Aug 06, 2021 14.20 14.21 14.00 14.21 63,635 +0.07(+0.47%)
Aug 05, 2021 14.14 14.16 14.03 14.14 63,979 +0.01(+0.05%)
Aug 04, 2021 13.97 14.14 13.93 14.14 120,300 +0.11(+0.78%)
Aug 03, 2021 14.06 14.10 13.97 14.03 93,304 +0.06(+0.42%)
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.