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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 +0.11 (+0.87%)
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jul 31, 2017 9.662 9.706 9.615 9.689 182,542 +0.07(+0.73%)
Jul 28, 2017 9.625 9.645 9.596 9.619 80,995 +0.01(+0.06%)
Jul 27, 2017 9.608 9.646 9.587 9.614 110,044 +0.01(+0.06%)
Jul 26, 2017 9.668 9.706 9.581 9.608 359,524 -0.04(-0.45%)
Jul 25, 2017 9.635 9.668 9.608 9.652 136,456 +0.02(+0.22%)
Jul 24, 2017 9.598 9.706 9.598 9.630 204,312 -0.01(-0.06%)
Jul 21, 2017 9.570 9.647 9.570 9.635 128,167 +0.06(+0.68%)
Jul 20, 2017 9.598 9.607 9.543 9.570 113,560 -0.02(-0.17%)
Jul 19, 2017 9.625 9.625 9.516 9.587 208,678 +0.00(+0.00%)
Jul 18, 2017 9.511 9.608 9.509 9.587 153,203 +0.08(+0.80%)
Jul 17, 2017 9.576 9.587 9.500 9.511 203,158 -0.03(-0.34%)
Jul 14, 2017 9.462 9.570 9.462 9.543 102,798 +0.08(+0.86%)
Jul 13, 2017 9.462 9.495 9.457 9.462 226,021 -0.05(-0.57%)
Jul 12, 2017 9.570 9.570 9.506 9.516 246,603 +0.00(+0.01%)
Jul 11, 2017 9.547 9.547 9.457 9.515 197,179 +0.05(+0.51%)
Jul 10, 2017 9.381 9.504 9.381 9.467 232,530 +0.09(+0.97%)
Jul 07, 2017 9.402 9.441 9.357 9.375 148,841 -0.01(-0.06%)
Jul 06, 2017 9.332 9.386 9.332 9.381 172,948 +0.04(+0.40%)
Jul 05, 2017 9.375 9.402 9.322 9.343 174,090 +0.02(+0.23%)
Jul 03, 2017 9.306 9.370 9.300 9.322 132,471 +0.01(+0.06%)
Jun 30, 2017 9.359 9.386 9.307 9.316 207,679 -0.04(-0.46%)
Jun 29, 2017 9.349 9.359 9.306 9.359 193,727 -0.01(-0.11%)
Jun 28, 2017 9.354 9.381 9.327 9.370 124,088 +0.02(+0.23%)
Jun 27, 2017 9.375 9.375 9.322 9.349 198,473 -0.01(-0.06%)
Jun 26, 2017 9.349 9.365 9.284 9.354 224,953 +0.06(+0.68%)
Jun 23, 2017 9.295 9.306 9.198 9.291 185,446 +0.00(+0.01%)
Jun 22, 2017 9.338 9.338 9.230 9.289 121,324 +0.00(+0.00%)
Jun 21, 2017 9.386 9.386 9.247 9.289 228,930 +0.01(+0.12%)
Jun 20, 2017 9.263 9.295 9.241 9.279 129,802 +0.02(+0.17%)
Jun 19, 2017 9.166 9.279 9.166 9.263 216,966 +0.10(+1.11%)
Jun 16, 2017 9.198 9.198 9.021 9.160 166,791 +0.05(+0.53%)
Jun 15, 2017 8.994 9.128 8.976 9.112 187,177 +0.11(+1.19%)
Jun 14, 2017 8.999 9.048 8.951 9.005 154,566 -0.02(-0.18%)
Jun 13, 2017 9.053 9.173 8.935 9.021 221,709 -0.03(-0.36%)
Jun 12, 2017 9.295 9.295 9.042 9.053 147,588 -0.08(-0.82%)
Jun 09, 2017 9.160 9.240 9.069 9.128 252,987 -0.03(-0.35%)
Jun 08, 2017 9.128 9.346 9.123 9.160 213,274 +0.01(+0.07%)
Jun 07, 2017 9.138 9.196 9.090 9.154 197,758 +0.02(+0.18%)
Jun 06, 2017 9.132 9.180 9.111 9.138 169,293 -0.04(-0.47%)
Jun 05, 2017 9.122 9.202 9.100 9.180 227,999 +0.09(+1.00%)
Jun 02, 2017 9.074 9.127 9.066 9.090 163,302 +0.03(+0.35%)
Jun 01, 2017 9.042 9.063 8.998 9.058 142,190 +0.05(+0.53%)
May 31, 2017 8.951 9.015 8.935 9.010 108,986 +0.05(+0.54%)
May 30, 2017 9.004 9.004 8.924 8.962 124,497 -0.02(-0.18%)
May 26, 2017 9.047 9.047 8.962 8.978 125,619 -0.02(-0.18%)
May 25, 2017 8.967 9.004 8.967 8.994 131,011 +0.03(+0.30%)
May 24, 2017 8.914 8.972 8.903 8.967 219,040 +0.02(+0.18%)
May 23, 2017 8.898 8.951 8.866 8.951 135,892 +0.09(+0.96%)
May 22, 2017 8.892 8.892 8.818 8.866 144,684 +0.07(+0.85%)
May 19, 2017 8.796 8.855 8.770 8.791 102,859 +0.02(+0.24%)
May 18, 2017 8.785 8.796 8.732 8.769 151,710 +0.03(+0.31%)
May 17, 2017 8.844 8.844 8.689 8.743 214,350 -0.06(-0.67%)
May 16, 2017 8.743 8.844 8.743 8.801 138,361 +0.05(+0.55%)
May 15, 2017 8.748 8.828 8.721 8.753 161,915 +0.01(+0.06%)
May 12, 2017 8.759 8.834 8.732 8.748 125,767 -0.02(-0.24%)
May 11, 2017 8.866 8.866 8.769 8.769 167,665 -0.07(-0.84%)
May 10, 2017 8.892 8.894 8.777 8.844 300,882 -0.06(-0.72%)
May 09, 2017 8.919 8.940 8.887 8.908 170,200 -0.02(-0.22%)
May 08, 2017 8.875 8.928 8.854 8.928 232,346 +0.07(+0.78%)
May 05, 2017 8.812 8.870 8.801 8.859 275,190 +0.06(+0.66%)
May 04, 2017 8.812 8.833 8.716 8.801 323,666 -0.02(-0.18%)
May 03, 2017 8.801 8.865 8.801 8.817 247,243 +0.02(+0.18%)
May 02, 2017 8.822 8.859 8.801 8.801 324,958 +0.01(+0.06%)
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.