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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.495 9.633 9.495 9.633 193,350 +0.11(+1.10%)
Sep 28, 2017 9.523 9.545 9.489 9.528 112,384 +0.04(+0.47%)
Sep 27, 2017 9.512 9.523 9.484 9.484 130,676 -0.01(-0.12%)
Sep 26, 2017 9.456 9.517 9.429 9.495 123,549 +0.02(+0.23%)
Sep 25, 2017 9.451 9.523 9.451 9.473 96,809 +0.03(+0.29%)
Sep 22, 2017 9.418 9.483 9.418 9.445 98,327 +0.04(+0.41%)
Sep 21, 2017 9.467 9.495 9.407 9.407 157,457 -0.07(-0.70%)
Sep 20, 2017 9.423 9.517 9.418 9.473 147,355 +0.03(+0.35%)
Sep 19, 2017 9.456 9.506 9.412 9.440 144,417 -0.03(-0.35%)
Sep 18, 2017 9.478 9.495 9.462 9.473 207,305 -0.01(-0.06%)
Sep 15, 2017 9.495 9.495 9.434 9.478 379,799 +0.02(+0.18%)
Sep 14, 2017 9.429 9.462 9.368 9.462 150,842 +0.02(+0.23%)
Sep 13, 2017 9.395 9.440 9.395 9.440 120,379 +0.02(+0.23%)
Sep 12, 2017 9.451 9.451 9.368 9.418 149,246 +0.03(+0.29%)
Sep 11, 2017 9.445 9.445 9.368 9.390 142,133 +0.00(+0.00%)
Sep 08, 2017 9.368 9.407 9.335 9.390 188,821 +0.03(+0.31%)
Sep 07, 2017 9.339 9.383 9.273 9.361 185,684 +0.04(+0.47%)
Sep 06, 2017 9.334 9.339 9.262 9.317 303,042 +0.06(+0.65%)
Sep 05, 2017 9.279 9.290 9.224 9.257 263,619 -0.02(-0.18%)
Sep 01, 2017 9.279 9.279 9.235 9.273 164,300 +0.05(+0.54%)
Aug 31, 2017 9.235 9.262 9.213 9.224 147,203 +0.00(+0.00%)
Aug 30, 2017 9.207 9.257 9.202 9.224 113,094 +0.02(+0.18%)
Aug 29, 2017 9.191 9.273 9.191 9.207 294,920 -0.02(-0.24%)
Aug 28, 2017 9.235 9.235 9.147 9.229 171,358 +0.05(+0.60%)
Aug 25, 2017 9.141 9.251 9.114 9.174 149,237 +0.04(+0.48%)
Aug 24, 2017 9.114 9.163 9.092 9.130 120,572 +0.02(+0.18%)
Aug 23, 2017 9.125 9.169 9.114 9.114 231,231 -0.06(-0.66%)
Aug 22, 2017 9.048 9.247 9.048 9.174 247,624 +0.13(+1.40%)
Aug 21, 2017 9.032 9.048 8.982 9.048 204,198 +0.01(+0.12%)
Aug 18, 2017 8.872 9.053 8.872 9.037 189,119 +0.16(+1.86%)
Aug 17, 2017 8.982 9.026 8.845 8.872 380,886 -0.15(-1.64%)
Aug 16, 2017 9.207 9.247 8.931 9.021 336,280 -0.19(-2.03%)
Aug 15, 2017 9.224 9.268 9.152 9.207 155,090 +0.00(+0.00%)
Aug 14, 2017 9.158 9.290 9.158 9.207 270,388 +0.18(+1.95%)
Aug 11, 2017 8.779 9.105 8.697 9.032 649,347 +0.18(+2.05%)
Aug 10, 2017 9.328 9.328 8.812 8.850 1,491,944 -0.49(-5.23%)
Aug 09, 2017 9.570 9.652 9.328 9.339 295,641 -0.26(-2.73%)
Aug 08, 2017 9.618 9.672 9.574 9.601 231,898 -0.02(-0.23%)
Aug 07, 2017 9.656 9.656 9.503 9.623 229,698 +0.00(+0.00%)
Aug 04, 2017 9.618 9.672 9.596 9.623 236,314 +0.03(+0.30%)
Aug 03, 2017 9.596 9.628 9.514 9.594 194,647 +0.11(+1.13%)
Aug 02, 2017 9.405 9.508 9.312 9.487 436,607 +0.26(+2.78%)
Aug 01, 2017 9.792 9.792 9.192 9.230 1,366,704 -0.55(-5.58%)
Jul 31, 2017 9.748 9.792 9.700 9.776 180,932 +0.07(+0.73%)
Jul 28, 2017 9.710 9.731 9.681 9.705 80,281 +0.01(+0.06%)
Jul 27, 2017 9.694 9.732 9.672 9.699 109,073 +0.01(+0.06%)
Jul 26, 2017 9.754 9.792 9.667 9.694 356,351 -0.04(-0.45%)
Jul 25, 2017 9.721 9.754 9.694 9.738 135,252 +0.02(+0.22%)
Jul 24, 2017 9.683 9.792 9.683 9.716 202,509 -0.01(-0.06%)
Jul 21, 2017 9.656 9.733 9.656 9.721 127,036 +0.07(+0.68%)
Jul 20, 2017 9.683 9.692 9.628 9.656 112,558 -0.02(-0.17%)
Jul 19, 2017 9.710 9.710 9.601 9.672 206,837 +0.00(+0.00%)
Jul 18, 2017 9.596 9.694 9.593 9.672 151,851 +0.08(+0.80%)
Jul 17, 2017 9.661 9.672 9.585 9.596 201,365 -0.03(-0.34%)
Jul 14, 2017 9.547 9.656 9.547 9.628 101,891 +0.08(+0.86%)
Jul 13, 2017 9.547 9.579 9.541 9.547 224,026 -0.05(-0.57%)
Jul 12, 2017 9.656 9.656 9.590 9.601 244,427 +0.00(+0.01%)
Jul 11, 2017 9.632 9.632 9.541 9.600 195,439 +0.05(+0.51%)
Jul 10, 2017 9.464 9.589 9.464 9.551 230,478 +0.09(+0.97%)
Jul 07, 2017 9.486 9.525 9.441 9.459 147,527 -0.01(-0.06%)
Jul 06, 2017 9.415 9.470 9.415 9.464 171,422 +0.04(+0.40%)
Jul 05, 2017 9.459 9.486 9.405 9.426 172,554 +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.