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 (%)
May 31, 2017 9.032 9.097 9.016 9.091 108,007 +0.05(+0.54%)
May 30, 2017 9.086 9.086 9.005 9.043 123,379 -0.02(-0.18%)
May 26, 2017 9.129 9.129 9.043 9.059 124,491 -0.02(-0.18%)
May 25, 2017 9.048 9.086 9.048 9.075 129,835 +0.03(+0.30%)
May 24, 2017 8.994 9.054 8.984 9.048 217,073 +0.02(+0.18%)
May 23, 2017 8.978 9.032 8.946 9.032 134,672 +0.09(+0.96%)
May 22, 2017 8.973 8.973 8.897 8.946 143,385 +0.08(+0.85%)
May 19, 2017 8.876 8.935 8.849 8.870 101,936 +0.02(+0.24%)
May 18, 2017 8.865 8.876 8.811 8.849 150,348 +0.03(+0.31%)
May 17, 2017 8.924 8.924 8.768 8.822 212,426 -0.06(-0.67%)
May 16, 2017 8.822 8.924 8.822 8.881 137,119 +0.05(+0.55%)
May 15, 2017 8.827 8.908 8.800 8.833 160,462 +0.01(+0.06%)
May 12, 2017 8.838 8.914 8.811 8.827 124,638 -0.02(-0.24%)
May 11, 2017 8.946 8.946 8.849 8.849 166,160 -0.08(-0.84%)
May 10, 2017 8.973 8.974 8.856 8.924 298,181 -0.06(-0.72%)
May 09, 2017 9.000 9.021 8.967 8.989 168,672 -0.02(-0.22%)
May 08, 2017 8.956 9.009 8.934 9.009 230,261 +0.07(+0.78%)
May 05, 2017 8.891 8.950 8.881 8.940 272,720 +0.06(+0.66%)
May 04, 2017 8.891 8.913 8.795 8.881 320,761 -0.02(-0.18%)
May 03, 2017 8.881 8.945 8.881 8.897 245,024 +0.02(+0.18%)
May 02, 2017 8.902 8.940 8.881 8.881 322,041 +0.01(+0.06%)
May 01, 2017 8.822 8.902 8.822 8.875 218,993 +0.06(+0.73%)
Apr 28, 2017 8.763 8.822 8.749 8.811 159,963 +0.07(+0.80%)
Apr 27, 2017 8.726 8.774 8.726 8.742 103,311 +0.01(+0.06%)
Apr 26, 2017 8.747 8.768 8.720 8.736 131,467 -0.01(-0.12%)
Apr 25, 2017 8.731 8.763 8.720 8.747 211,423 +0.04(+0.43%)
Apr 24, 2017 8.726 8.742 8.688 8.710 209,778 +0.02(+0.18%)
Apr 21, 2017 8.688 8.731 8.667 8.693 142,062 +0.02(+0.25%)
Apr 20, 2017 8.661 8.688 8.603 8.672 218,412 +0.02(+0.25%)
Apr 19, 2017 8.677 8.688 8.651 8.651 189,138 -0.01(-0.06%)
Apr 18, 2017 8.677 8.677 8.635 8.656 134,934 -0.02(-0.19%)
Apr 17, 2017 8.683 8.693 8.645 8.672 189,385 +0.02(+0.19%)
Apr 13, 2017 8.667 8.683 8.641 8.656 166,190 +0.02(+0.25%)
Apr 12, 2017 8.683 8.699 8.613 8.635 177,756 -0.06(-0.74%)
Apr 11, 2017 8.651 8.704 8.624 8.699 228,167 +0.09(+1.01%)
Apr 10, 2017 8.601 8.633 8.580 8.612 207,359 +0.03(+0.31%)
Apr 07, 2017 8.553 8.596 8.553 8.585 225,436 +0.02(+0.19%)
Apr 06, 2017 8.559 8.601 8.553 8.569 473,037 +0.02(+0.25%)
Apr 05, 2017 8.543 8.575 8.532 8.548 231,689 +0.01(+0.06%)
Apr 04, 2017 8.500 8.569 8.500 8.543 187,996 +0.04(+0.50%)
Apr 03, 2017 8.468 8.532 8.463 8.500 358,788 +0.02(+0.19%)
Mar 31, 2017 8.474 8.500 8.442 8.484 155,468 +0.02(+0.25%)
Mar 30, 2017 8.442 8.479 8.421 8.463 119,855 +0.03(+0.31%)
Mar 29, 2017 8.405 8.458 8.405 8.437 91,627 +0.04(+0.44%)
Mar 28, 2017 8.352 8.431 8.352 8.399 141,180 +0.05(+0.64%)
Mar 27, 2017 8.389 8.394 8.341 8.346 145,601 -0.05(-0.57%)
Mar 24, 2017 8.362 8.447 8.346 8.394 139,875 +0.02(+0.19%)
Mar 23, 2017 8.304 8.394 8.304 8.378 173,401 +0.06(+0.70%)
Mar 22, 2017 8.341 8.358 8.309 8.320 166,847 -0.02(-0.25%)
Mar 21, 2017 8.415 8.426 8.325 8.341 142,951 -0.06(-0.76%)
Mar 20, 2017 8.362 8.405 8.352 8.405 159,728 +0.08(+0.96%)
Mar 17, 2017 8.288 8.394 8.283 8.325 243,224 +0.03(+0.32%)
Mar 16, 2017 8.240 8.330 8.235 8.298 319,268 +0.06(+0.71%)
Mar 15, 2017 8.027 8.283 8.027 8.240 214,702 +0.23(+2.85%)
Mar 14, 2017 8.187 8.256 8.001 8.012 342,401 -0.21(-2.52%)
Mar 13, 2017 8.330 8.330 8.213 8.219 393,605 +0.04(+0.45%)
Mar 10, 2017 8.166 8.227 8.111 8.182 176,604 +0.03(+0.39%)
Mar 09, 2017 8.192 8.229 7.974 8.150 725,279 -0.07(-0.89%)
Mar 08, 2017 8.518 8.547 8.175 8.223 599,339 -0.28(-3.29%)
Mar 07, 2017 8.513 8.555 8.460 8.502 257,551 +0.03(+0.37%)
Mar 06, 2017 8.471 8.539 8.444 8.471 246,905 +0.02(+0.25%)
Mar 03, 2017 8.434 8.465 8.434 8.450 124,020 +0.01(+0.06%)
Mar 02, 2017 8.439 8.497 8.428 8.444 354,563 +0.05(+0.57%)
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.