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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2018 10.25 10.40 10.25 10.29 99,761 +0.04(+0.40%)
Jun 28, 2018 10.40 10.40 10.20 10.25 205,384 -0.13(-1.30%)
Jun 27, 2018 10.49 10.49 10.35 10.38 119,963 -0.05(-0.43%)
Jun 26, 2018 10.42 10.44 10.35 10.43 92,176 +0.00(+0.04%)
Jun 25, 2018 10.48 10.48 10.38 10.42 121,826 -0.03(-0.28%)
Jun 22, 2018 10.49 10.49 10.43 10.45 102,290 +0.03(+0.28%)
Jun 21, 2018 10.41 10.45 10.40 10.42 84,893 +0.00(+0.00%)
Jun 20, 2018 10.39 10.45 10.36 10.42 154,191 +0.06(+0.57%)
Jun 19, 2018 10.33 10.37 10.27 10.37 98,209 +0.05(+0.45%)
Jun 18, 2018 10.09 10.32 10.09 10.32 157,780 +0.19(+1.91%)
Jun 15, 2018 10.34 10.34 10.13 302,284 -0.21(-2.04%)
Jun 14, 2018 10.41 10.45 10.08 10.34 506,384 -0.11(-1.01%)
Jun 13, 2018 10.47 10.47 10.41 10.44 166,439 -0.03(-0.28%)
Jun 12, 2018 10.55 10.55 10.44 10.47 159,729 -0.06(-0.56%)
Jun 11, 2018 10.52 10.55 10.48 10.53 159,359 +0.01(+0.06%)
Jun 08, 2018 10.48 10.52 10.48 10.52 109,646 +0.05(+0.46%)
Jun 07, 2018 10.46 10.48 10.42 10.48 126,741 +0.04(+0.39%)
Jun 06, 2018 10.52 10.42 10.44 160,675 -0.02(-0.17%)
Jun 05, 2018 10.46 10.46 10.42 10.45 136,905 +0.02(+0.17%)
Jun 04, 2018 10.41 10.46 10.39 10.44 218,450 +0.06(+0.56%)
Jun 01, 2018 10.35 10.41 10.34 10.38 185,107 +0.05(+0.51%)
May 31, 2018 10.38 10.38 10.28 10.32 149,723 -0.04(-0.39%)
May 30, 2018 10.31 10.38 10.28 10.37 158,246 +0.07(+0.68%)
May 29, 2018 10.29 10.32 10.23 10.30 231,612 +0.03(+0.34%)
May 25, 2018 10.26 10.26 10.26 0 +0.02(+0.23%)
May 24, 2018 10.20 10.25 10.17 10.24 107,855 +0.02(+0.23%)
May 23, 2018 10.17 10.23 10.11 10.21 156,077 +0.06(+0.63%)
May 22, 2018 10.08 10.16 10.07 10.15 123,494 +0.05(+0.46%)
May 21, 2018 10.05 10.14 10.04 10.10 139,837 +0.09(+0.93%)
May 18, 2018 10.02 10.04 9.975 10.01 87,861 +0.02(+0.18%)
May 17, 2018 9.981 10.02 9.940 9.992 135,180 +0.03(+0.29%)
May 16, 2018 9.841 10.02 9.835 9.963 169,524 +0.13(+1.30%)
May 15, 2018 9.800 9.870 9.765 9.835 121,795 +0.02(+0.24%)
May 14, 2018 9.917 9.917 9.788 9.812 158,437 -0.09(-0.88%)
May 11, 2018 9.876 9.937 9.858 9.899 82,067 -0.02(-0.23%)
May 10, 2018 10.02 10.03 9.858 9.922 188,797 -0.06(-0.63%)
May 09, 2018 10.13 10.13 9.979 9.985 145,596 -0.12(-1.20%)
May 08, 2018 10.06 10.12 10.04 10.11 121,406 +0.02(+0.22%)
May 07, 2018 10.10 10.13 10.08 10.08 171,506 +0.01(+0.12%)
May 04, 2018 10.07 10.10 10.05 10.07 169,867 +0.02(+0.23%)
May 03, 2018 10.01 10.05 9.939 10.05 110,779 +0.08(+0.81%)
May 02, 2018 9.933 9.991 9.927 9.968 131,234 +0.06(+0.58%)
May 01, 2018 9.887 9.927 9.852 9.910 129,066 +0.06(+0.59%)
Apr 30, 2018 9.869 9.903 9.846 9.852 88,288 -0.02(-0.18%)
Apr 27, 2018 9.800 9.898 9.759 9.869 104,533 +0.12(+1.19%)
Apr 26, 2018 9.707 9.794 9.707 9.753 72,626 +0.03(+0.31%)
Apr 25, 2018 9.725 9.737 9.684 9.723 105,505 -0.02(-0.25%)
Apr 24, 2018 9.725 9.776 9.684 9.748 111,339 +0.03(+0.36%)
Apr 23, 2018 9.643 9.725 9.643 9.713 88,544 +0.06(+0.60%)
Apr 20, 2018 9.672 9.710 9.643 9.655 76,853 -0.06(-0.60%)
Apr 19, 2018 9.672 9.725 9.672 9.713 75,796 -0.01(-0.12%)
Apr 18, 2018 9.742 9.788 9.719 9.725 84,810 -0.02(-0.24%)
Apr 17, 2018 9.672 9.753 9.655 9.748 169,272 +0.09(+0.90%)
Apr 16, 2018 9.551 9.672 9.551 9.661 115,874 +0.09(+0.91%)
Apr 13, 2018 9.620 9.646 9.522 9.574 176,428 -0.06(-0.66%)
Apr 12, 2018 9.753 9.820 9.615 9.638 217,247 -0.13(-1.30%)
Apr 11, 2018 9.840 9.858 9.753 9.765 243,185 -0.08(-0.81%)
Apr 10, 2018 9.776 9.891 9.716 9.845 194,389 +0.10(+1.06%)
Apr 09, 2018 9.724 9.775 9.690 9.741 160,991 +0.05(+0.47%)
Apr 06, 2018 9.661 9.712 9.569 9.695 133,337 -0.01(-0.12%)
Apr 05, 2018 9.684 9.735 9.661 9.707 95,757 +0.04(+0.39%)
Apr 04, 2018 9.632 9.723 9.603 9.669 141,503 +0.01(+0.15%)
Apr 03, 2018 9.684 9.684 9.574 9.655 185,252 +0.13(+1.33%)
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.