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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 13, 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 9.411 9.548 9.411 9.548 195,071 +0.10(+1.10%)
Sep 28, 2017 9.439 9.460 9.406 9.444 113,384 +0.04(+0.47%)
Sep 27, 2017 9.428 9.439 9.400 9.400 131,840 -0.01(-0.12%)
Sep 26, 2017 9.373 9.433 9.345 9.411 124,649 +0.02(+0.23%)
Sep 25, 2017 9.367 9.439 9.367 9.389 97,670 +0.03(+0.29%)
Sep 22, 2017 9.335 9.400 9.335 9.362 99,202 +0.04(+0.41%)
Sep 21, 2017 9.384 9.411 9.324 9.324 158,859 -0.07(-0.70%)
Sep 20, 2017 9.340 9.433 9.335 9.389 148,667 +0.03(+0.35%)
Sep 19, 2017 9.373 9.422 9.329 9.356 145,702 -0.03(-0.35%)
Sep 18, 2017 9.395 9.411 9.378 9.389 209,151 -0.01(-0.06%)
Sep 15, 2017 9.411 9.411 9.351 9.395 383,180 +0.02(+0.18%)
Sep 14, 2017 9.345 9.378 9.285 9.378 152,185 +0.02(+0.23%)
Sep 13, 2017 9.313 9.356 9.313 9.356 121,451 +0.02(+0.23%)
Sep 12, 2017 9.367 9.367 9.285 9.335 150,575 +0.03(+0.29%)
Sep 11, 2017 9.362 9.362 9.285 9.307 143,399 +0.00(+0.00%)
Sep 08, 2017 9.285 9.324 9.252 9.307 190,502 +0.03(+0.31%)
Sep 07, 2017 9.257 9.300 9.191 9.278 187,337 +0.04(+0.47%)
Sep 06, 2017 9.251 9.257 9.180 9.235 305,739 +0.06(+0.65%)
Sep 05, 2017 9.197 9.208 9.142 9.175 265,966 -0.02(-0.18%)
Sep 01, 2017 9.197 9.197 9.153 9.191 165,763 +0.05(+0.54%)
Aug 31, 2017 9.153 9.180 9.131 9.142 148,513 +0.00(+0.00%)
Aug 30, 2017 9.126 9.175 9.121 9.142 114,100 +0.02(+0.18%)
Aug 29, 2017 9.110 9.191 9.110 9.126 297,545 -0.02(-0.24%)
Aug 28, 2017 9.153 9.153 9.066 9.148 172,884 +0.05(+0.60%)
Aug 25, 2017 9.061 9.170 9.033 9.093 150,566 +0.04(+0.48%)
Aug 24, 2017 9.033 9.082 9.012 9.050 121,646 +0.02(+0.18%)
Aug 23, 2017 9.044 9.088 9.033 9.033 233,290 -0.06(-0.66%)
Aug 22, 2017 8.968 9.166 8.968 9.093 249,828 +0.13(+1.40%)
Aug 21, 2017 8.952 8.968 8.903 8.968 206,016 +0.01(+0.12%)
Aug 18, 2017 8.794 8.974 8.794 8.957 190,802 +0.16(+1.86%)
Aug 17, 2017 8.903 8.946 8.767 8.794 384,277 -0.15(-1.64%)
Aug 16, 2017 9.126 9.165 8.852 8.941 339,274 -0.19(-2.03%)
Aug 15, 2017 9.142 9.186 9.072 9.126 156,470 +0.00(+0.00%)
Aug 14, 2017 9.077 9.208 9.077 9.126 272,795 +0.17(+1.95%)
Aug 11, 2017 8.702 9.025 8.620 8.952 655,128 +0.18(+2.05%)
Aug 10, 2017 9.246 9.246 8.734 8.772 1,505,225 -0.48(-5.23%)
Aug 09, 2017 9.485 9.567 9.246 9.257 298,273 -0.26(-2.73%)
Aug 08, 2017 9.533 9.587 9.489 9.516 233,962 -0.02(-0.23%)
Aug 07, 2017 9.570 9.570 9.419 9.538 231,743 +0.00(+0.00%)
Aug 04, 2017 9.533 9.587 9.511 9.538 238,417 +0.03(+0.30%)
Aug 03, 2017 9.511 9.543 9.430 9.509 196,380 +0.11(+1.13%)
Aug 02, 2017 9.322 9.425 9.230 9.403 440,494 +0.25(+2.78%)
Aug 01, 2017 9.706 9.706 9.111 9.149 1,378,870 -0.54(-5.58%)
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%)
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.