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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2018 9.375 9.515 9.375 9.482 171,519 +0.08(+0.90%)
Jan 30, 2018 9.459 9.493 9.347 9.397 322,162 -0.10(-1.07%)
Jan 29, 2018 9.639 9.644 9.487 9.498 162,480 -0.12(-1.23%)
Jan 26, 2018 9.617 9.639 9.594 9.617 261,278 -0.01(-0.06%)
Jan 25, 2018 9.684 9.684 9.603 9.622 199,653 +0.01(+0.06%)
Jan 24, 2018 9.566 9.628 9.539 9.617 255,556 +0.03(+0.35%)
Jan 23, 2018 9.487 9.594 9.487 9.583 331,901 +0.11(+1.19%)
Jan 22, 2018 9.431 9.493 9.431 9.470 186,887 +0.02(+0.24%)
Jan 19, 2018 9.442 9.487 9.437 9.448 138,026 +0.01(+0.06%)
Jan 18, 2018 9.482 9.512 9.437 9.442 152,083 -0.07(-0.71%)
Jan 17, 2018 9.493 9.527 9.437 9.509 231,440 +0.03(+0.29%)
Jan 16, 2018 9.560 9.590 9.482 9.482 372,255 -0.11(-1.17%)
Jan 12, 2018 9.594 9.594 9.594 0 -0.04(-0.41%)
Jan 11, 2018 9.650 9.656 9.600 9.633 176,994 +0.06(+0.60%)
Jan 10, 2018 9.732 9.576 9.576 271,117 -0.11(-1.10%)
Jan 09, 2018 9.682 9.721 9.671 9.682 136,597 -0.03(-0.29%)
Jan 08, 2018 9.749 9.760 9.648 9.710 248,078 -0.06(-0.63%)
Jan 05, 2018 9.917 9.917 9.771 9.771 187,582 -0.09(-0.96%)
Jan 04, 2018 9.917 9.917 9.844 9.866 200,251 +0.05(+0.51%)
Jan 03, 2018 9.682 9.838 9.645 9.816 188,591 +0.08(+0.86%)
Jan 02, 2018 9.604 9.743 9.582 9.732 186,527 +0.12(+1.28%)
Dec 29, 2017 9.609 9.609 9.609 0 +0.06(+0.58%)
Dec 28, 2017 9.565 9.609 9.525 9.553 139,404 +0.06(+0.59%)
Dec 27, 2017 9.553 9.609 9.475 9.498 92,752 -0.07(-0.70%)
Dec 26, 2017 9.581 9.581 9.510 9.565 105,735 -0.02(-0.18%)
Dec 22, 2017 9.414 9.609 9.414 9.582 212,825 +0.13(+1.42%)
Dec 21, 2017 9.442 9.498 9.390 9.447 183,130 +0.02(+0.24%)
Dec 20, 2017 9.341 9.436 9.341 9.425 95,697 +0.07(+0.72%)
Dec 19, 2017 9.430 9.458 9.347 9.358 144,670 -0.04(-0.48%)
Dec 18, 2017 9.430 9.470 9.330 9.403 206,251 -0.07(-0.71%)
Dec 15, 2017 9.458 9.498 9.431 9.470 99,724 -0.01(-0.12%)
Dec 14, 2017 9.335 9.537 9.335 9.481 231,938 +0.15(+1.62%)
Dec 13, 2017 9.375 9.425 9.291 9.330 213,439 -0.07(-0.77%)
Dec 12, 2017 9.520 9.520 9.386 9.403 192,128 -0.08(-0.83%)
Dec 11, 2017 9.592 9.592 9.461 9.481 155,672 -0.03(-0.35%)
Dec 08, 2017 9.632 9.632 9.458 9.514 130,746 -0.03(-0.34%)
Dec 07, 2017 9.463 9.558 9.463 9.546 203,430 +0.03(+0.35%)
Dec 06, 2017 9.463 9.513 9.424 9.513 198,278 +0.06(+0.65%)
Dec 05, 2017 9.408 9.452 9.380 9.452 176,379 +0.07(+0.77%)
Dec 04, 2017 9.347 9.347 9.347 9.380 215,868 +0.08(+0.84%)
Dec 01, 2017 9.241 9.347 9.224 9.302 224,590 +0.11(+1.15%)
Nov 30, 2017 9.258 9.285 9.169 9.197 192,386 -0.06(-0.66%)
Nov 29, 2017 9.341 9.341 9.180 9.258 203,712 -0.04(-0.42%)
Nov 28, 2017 9.358 9.369 9.247 9.297 188,042 -0.03(-0.30%)
Nov 27, 2017 9.380 9.391 9.319 9.324 238,139 -0.02(-0.18%)
Nov 24, 2017 9.347 9.352 9.308 9.341 68,834 +0.02(+0.24%)
Nov 22, 2017 9.324 9.324 9.219 9.319 147,862 +0.02(+0.24%)
Nov 21, 2017 9.274 9.331 9.268 9.297 141,673 +0.02(+0.24%)
Nov 20, 2017 9.274 9.305 9.224 9.274 115,537 +0.02(+0.24%)
Nov 17, 2017 9.230 9.297 9.230 9.252 93,064 -0.02(-0.18%)
Nov 16, 2017 9.108 9.302 9.108 9.269 112,939 +0.23(+2.58%)
Nov 15, 2017 9.163 9.480 8.980 9.036 319,853 -0.13(-1.39%)
Nov 14, 2017 9.319 9.335 9.163 9.163 180,051 -0.16(-1.67%)
Nov 13, 2017 9.397 9.435 9.313 9.319 138,311 -0.09(-1.00%)
Nov 10, 2017 9.441 9.485 9.391 9.413 110,415 -0.04(-0.45%)
Nov 09, 2017 9.418 9.467 9.374 9.456 186,779 -0.01(-0.12%)
Nov 08, 2017 9.467 9.478 9.440 9.467 90,108 +0.00(+0.00%)
Nov 07, 2017 9.467 9.484 9.425 9.467 98,118 +0.03(+0.35%)
Nov 06, 2017 9.451 9.467 9.410 9.434 144,788 +0.01(+0.12%)
Nov 03, 2017 9.401 9.434 9.385 9.423 86,203 +0.02(+0.23%)
Nov 02, 2017 9.351 9.462 9.351 9.401 160,721 +0.04(+0.41%)
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.