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 (%)
Dec 29, 2017 9.695 9.695 9.695 0 +0.06(+0.58%)
Dec 28, 2017 9.650 9.695 9.610 9.638 138,174 +0.06(+0.59%)
Dec 27, 2017 9.638 9.695 9.560 9.582 91,934 -0.07(-0.70%)
Dec 26, 2017 9.667 9.667 9.595 9.650 104,802 -0.02(-0.18%)
Dec 22, 2017 9.498 9.695 9.498 9.667 210,947 +0.14(+1.42%)
Dec 21, 2017 9.526 9.582 9.473 9.531 181,514 +0.02(+0.24%)
Dec 20, 2017 9.424 9.520 9.424 9.509 94,853 +0.07(+0.72%)
Dec 19, 2017 9.514 9.543 9.430 9.441 143,393 -0.05(-0.48%)
Dec 18, 2017 9.514 9.554 9.413 9.486 204,431 -0.07(-0.71%)
Dec 15, 2017 9.543 9.582 9.515 9.554 98,844 -0.01(-0.12%)
Dec 14, 2017 9.419 9.622 9.419 9.565 229,892 +0.15(+1.62%)
Dec 13, 2017 9.458 9.509 9.373 9.413 211,556 -0.07(-0.77%)
Dec 12, 2017 9.605 9.605 9.469 9.486 190,433 -0.08(-0.82%)
Dec 11, 2017 9.678 9.678 9.545 9.565 154,299 -0.03(-0.35%)
Dec 08, 2017 9.717 9.717 9.543 9.599 129,592 -0.03(-0.34%)
Dec 07, 2017 9.547 9.643 9.547 9.631 201,636 +0.03(+0.35%)
Dec 06, 2017 9.547 9.598 9.508 9.598 196,528 +0.06(+0.65%)
Dec 05, 2017 9.491 9.536 9.463 9.536 174,823 +0.07(+0.77%)
Dec 04, 2017 9.430 9.430 9.430 9.463 213,963 +0.08(+0.84%)
Dec 01, 2017 9.323 9.430 9.307 9.385 222,608 +0.11(+1.15%)
Nov 30, 2017 9.340 9.368 9.251 9.279 190,688 -0.06(-0.66%)
Nov 29, 2017 9.424 9.424 9.262 9.340 201,914 -0.04(-0.42%)
Nov 28, 2017 9.441 9.452 9.329 9.379 186,383 -0.03(-0.30%)
Nov 27, 2017 9.463 9.475 9.402 9.407 236,038 -0.02(-0.18%)
Nov 24, 2017 9.430 9.435 9.391 9.424 68,227 +0.02(+0.24%)
Nov 22, 2017 9.407 9.407 9.301 9.402 146,557 +0.02(+0.24%)
Nov 21, 2017 9.357 9.414 9.351 9.379 140,423 +0.02(+0.24%)
Nov 20, 2017 9.357 9.387 9.307 9.357 114,517 +0.02(+0.24%)
Nov 17, 2017 9.312 9.380 9.312 9.335 92,243 -0.02(-0.18%)
Nov 16, 2017 9.189 9.385 9.189 9.351 111,942 +0.24(+2.58%)
Nov 15, 2017 9.245 9.564 9.060 9.116 317,030 -0.13(-1.39%)
Nov 14, 2017 9.402 9.419 9.245 9.245 178,463 -0.16(-1.67%)
Nov 13, 2017 9.480 9.519 9.396 9.402 137,090 -0.10(-1.00%)
Nov 10, 2017 9.525 9.570 9.475 9.497 109,440 -0.04(-0.45%)
Nov 09, 2017 9.501 9.552 9.457 9.540 185,131 -0.01(-0.12%)
Nov 08, 2017 9.552 9.563 9.524 9.552 89,312 +0.00(+0.00%)
Nov 07, 2017 9.552 9.568 9.509 9.552 97,253 +0.03(+0.35%)
Nov 06, 2017 9.535 9.552 9.494 9.518 143,511 +0.01(+0.12%)
Nov 03, 2017 9.485 9.518 9.468 9.507 85,442 +0.02(+0.23%)
Nov 02, 2017 9.435 9.546 9.435 9.485 159,303 +0.04(+0.41%)
Nov 01, 2017 9.451 9.496 9.429 9.446 141,452 +0.01(+0.06%)
Oct 31, 2017 9.412 9.446 9.396 9.440 151,364 +0.03(+0.35%)
Oct 30, 2017 9.435 9.436 9.390 9.407 111,044 +0.01(+0.06%)
Oct 27, 2017 9.440 9.446 9.385 9.401 177,412 -0.01(-0.12%)
Oct 26, 2017 9.435 9.446 9.379 9.412 91,806 +0.01(+0.12%)
Oct 25, 2017 9.457 9.457 9.374 9.401 198,721 -0.08(-0.88%)
Oct 24, 2017 9.457 9.515 9.435 9.485 174,608 +0.03(+0.29%)
Oct 23, 2017 9.401 9.485 9.396 9.457 129,425 +0.04(+0.47%)
Oct 20, 2017 9.418 9.418 9.362 9.412 123,298 +0.00(+0.00%)
Oct 19, 2017 9.323 9.435 9.279 9.412 216,242 +0.05(+0.53%)
Oct 18, 2017 9.440 9.496 9.362 9.362 431,033 -0.10(-1.06%)
Oct 17, 2017 9.552 9.602 9.374 9.463 324,988 -0.11(-1.10%)
Oct 16, 2017 9.624 9.657 9.557 9.568 156,826 -0.04(-0.46%)
Oct 13, 2017 9.624 9.624 9.582 9.613 75,435 -0.01(-0.06%)
Oct 12, 2017 9.568 9.646 9.565 9.618 217,438 +0.05(+0.54%)
Oct 11, 2017 9.539 9.593 9.539 9.567 170,117 +0.01(+0.06%)
Oct 10, 2017 9.512 9.578 9.494 9.561 110,352 +0.07(+0.76%)
Oct 09, 2017 9.495 9.572 9.484 9.489 114,104 -0.03(-0.29%)
Oct 06, 2017 9.462 9.628 9.462 9.517 218,791 +0.01(+0.12%)
Oct 05, 2017 9.550 9.572 9.473 9.506 160,634 -0.04(-0.46%)
Oct 04, 2017 9.440 9.572 9.440 9.550 285,009 +0.11(+1.17%)
Oct 03, 2017 9.644 9.672 9.407 9.440 1,097,941 -0.17(-1.78%)
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.