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 (%)
Dec 31, 2018 9.289 9.404 8.967 9.040 855,547 -0.22(-2.42%)
Dec 28, 2018 9.374 9.422 9.258 9.264 452,810 -0.02(-0.26%)
Dec 27, 2018 8.924 9.295 8.862 9.289 647,654 +0.35(+3.94%)
Dec 26, 2018 8.505 8.952 8.505 8.936 523,555 +0.53(+6.28%)
Dec 24, 2018 8.317 8.706 8.196 8.408 657,720 +0.01(+0.14%)
Dec 21, 2018 8.427 8.463 8.105 8.396 716,854 -0.04(-0.43%)
Dec 20, 2018 8.609 8.679 8.242 8.433 771,817 -0.27(-3.14%)
Dec 19, 2018 8.596 8.918 8.596 8.706 382,724 +0.13(+1.49%)
Dec 18, 2018 8.979 8.985 8.542 8.578 576,113 -0.32(-3.62%)
Dec 17, 2018 9.021 9.040 8.851 8.900 407,710 -0.17(-1.87%)
Dec 14, 2018 9.113 9.155 9.015 9.070 296,328 -0.08(-0.93%)
Dec 13, 2018 9.240 9.240 9.089 9.155 290,986 -0.07(-0.72%)
Dec 12, 2018 9.227 9.276 9.170 9.221 177,241 +0.07(+0.81%)
Dec 11, 2018 9.141 9.201 9.070 9.147 313,979 +0.07(+0.73%)
Dec 10, 2018 9.112 9.201 8.998 9.082 240,614 -0.01(-0.13%)
Dec 07, 2018 9.189 9.189 9.028 9.094 208,694 +0.06(+0.66%)
Dec 06, 2018 9.058 9.206 8.992 9.034 515,014 -0.14(-1.50%)
Dec 04, 2018 9.387 9.435 9.100 9.171 396,702 -0.24(-2.55%)
Dec 03, 2018 9.327 9.441 9.273 9.411 522,534 +0.20(+2.21%)
Nov 30, 2018 9.267 9.303 9.141 9.207 287,100 -0.05(-0.52%)
Nov 29, 2018 9.231 9.345 9.201 9.255 374,759 +0.07(+0.72%)
Nov 28, 2018 9.022 9.192 8.992 9.189 347,748 +0.21(+2.34%)
Nov 27, 2018 9.028 9.040 8.878 8.980 382,948 -0.04(-0.47%)
Nov 26, 2018 9.046 9.112 9.004 9.022 518,696 +0.01(+0.13%)
Nov 23, 2018 9.022 9.213 8.974 9.010 228,379 -0.08(-0.87%)
Nov 21, 2018 9.089 9.089 9.089 0 +0.12(+1.35%)
Nov 20, 2018 9.141 9.195 8.896 8.968 1,578,653 -0.45(-4.77%)
Nov 19, 2018 9.693 9.759 9.405 9.417 501,208 -0.40(-4.03%)
Nov 16, 2018 10.04 10.10 9.801 9.813 368,843 -0.24(-2.38%)
Nov 15, 2018 10.04 10.09 10.01 10.05 282,946 +0.00(+0.00%)
Nov 14, 2018 10.25 10.28 10.04 10.05 186,213 -0.19(-1.87%)
Nov 13, 2018 10.14 10.29 10.14 10.24 217,614 +0.10(+0.95%)
Nov 12, 2018 10.67 10.67 10.14 10.15 468,059 -0.53(-4.94%)
Nov 09, 2018 10.84 10.89 10.67 10.68 132,456 -0.17(-1.53%)
Nov 08, 2018 10.69 10.84 10.67 10.84 133,844 +0.11(+1.00%)
Nov 07, 2018 10.66 10.74 10.54 10.74 127,752 +0.15(+1.46%)
Nov 06, 2018 10.46 10.72 10.46 10.58 120,086 +0.09(+0.85%)
Nov 05, 2018 10.44 10.51 10.44 10.49 128,768 +0.02(+0.17%)
Nov 02, 2018 10.31 10.51 10.31 10.47 136,469 +0.14(+1.38%)
Nov 01, 2018 10.28 10.37 10.27 10.33 141,853 +0.10(+0.93%)
Oct 31, 2018 10.01 10.26 9.949 10.23 125,674 +0.31(+3.12%)
Oct 30, 2018 10.07 10.09 9.865 9.925 452,955 -0.13(-1.30%)
Oct 29, 2018 10.13 10.15 10.00 10.06 118,705 +0.00(+0.00%)
Oct 26, 2018 10.11 10.13 9.996 10.06 181,456 -0.12(-1.17%)
Oct 25, 2018 10.40 10.40 10.06 10.18 363,479 -0.13(-1.27%)
Oct 24, 2018 10.43 10.48 10.28 10.31 152,735 -0.12(-1.14%)
Oct 23, 2018 10.34 10.47 10.09 10.43 192,524 -0.07(-0.68%)
Oct 22, 2018 10.58 10.58 10.45 10.50 126,223 -0.04(-0.40%)
Oct 19, 2018 10.48 10.66 10.46 10.54 112,130 +0.05(+0.51%)
Oct 18, 2018 10.53 10.53 10.40 10.48 150,422 -0.01(-0.11%)
Oct 17, 2018 10.58 10.60 10.48 10.50 152,752 -0.08(-0.79%)
Oct 16, 2018 10.55 10.60 10.49 10.58 92,616 +0.10(+0.91%)
Oct 15, 2018 10.38 10.50 10.34 10.48 140,627 +0.15(+1.44%)
Oct 12, 2018 10.19 10.36 10.16 10.34 144,694 +0.27(+2.72%)
Oct 11, 2018 10.37 10.37 9.985 10.06 460,067 -0.36(-3.42%)
Oct 10, 2018 10.58 10.60 10.41 10.42 257,864 -0.21(-1.95%)
Oct 09, 2018 10.47 10.68 10.47 10.63 138,273 +0.14(+1.36%)
Oct 08, 2018 10.49 10.60 10.48 10.48 143,503 -0.04(-0.39%)
Oct 05, 2018 10.70 10.74 10.47 10.52 261,180 -0.18(-1.66%)
Oct 04, 2018 11.07 11.07 10.66 10.70 284,688 -0.38(-3.47%)
Oct 03, 2018 11.16 11.16 11.07 11.09 112,510 -0.04(-0.37%)
Oct 02, 2018 11.02 11.16 11.01 11.13 132,938 +0.16(+1.46%)
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.