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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.460 9.601 9.460 9.567 169,979 +0.09(+0.90%)
Jan 30, 2018 9.545 9.579 9.431 9.482 319,270 -0.10(-1.07%)
Jan 29, 2018 9.726 9.731 9.573 9.584 161,021 -0.12(-1.23%)
Jan 26, 2018 9.704 9.726 9.681 9.704 258,933 -0.01(-0.06%)
Jan 25, 2018 9.772 9.772 9.690 9.709 197,861 +0.01(+0.06%)
Jan 24, 2018 9.653 9.715 9.625 9.704 253,262 +0.03(+0.35%)
Jan 23, 2018 9.573 9.681 9.573 9.670 328,921 +0.11(+1.19%)
Jan 22, 2018 9.516 9.579 9.516 9.556 185,210 +0.02(+0.24%)
Jan 19, 2018 9.528 9.573 9.522 9.533 136,787 +0.01(+0.06%)
Jan 18, 2018 9.567 9.598 9.522 9.528 150,718 -0.07(-0.71%)
Jan 17, 2018 9.579 9.613 9.522 9.596 229,363 +0.03(+0.29%)
Jan 16, 2018 9.647 9.676 9.567 9.567 368,914 -0.11(-1.17%)
Jan 12, 2018 9.681 9.681 9.681 0 -0.04(-0.41%)
Jan 11, 2018 9.738 9.743 9.686 9.721 175,405 +0.06(+0.60%)
Jan 10, 2018 9.820 9.662 9.662 268,683 -0.11(-1.10%)
Jan 09, 2018 9.770 9.809 9.758 9.770 135,371 -0.03(-0.29%)
Jan 08, 2018 9.837 9.848 9.736 9.798 245,851 -0.06(-0.63%)
Jan 05, 2018 10.01 10.01 9.860 9.860 185,898 -0.10(-0.96%)
Jan 04, 2018 10.01 10.01 9.933 9.956 198,453 +0.05(+0.51%)
Jan 03, 2018 9.770 9.927 9.732 9.905 186,898 +0.08(+0.86%)
Jan 02, 2018 9.691 9.832 9.668 9.820 184,853 +0.12(+1.28%)
Dec 29, 2017 9.696 9.696 9.696 0 +0.06(+0.58%)
Dec 28, 2017 9.651 9.696 9.612 9.640 138,152 +0.06(+0.59%)
Dec 27, 2017 9.640 9.696 9.561 9.584 91,920 -0.07(-0.70%)
Dec 26, 2017 9.668 9.668 9.596 9.651 104,786 -0.02(-0.18%)
Dec 22, 2017 9.499 9.696 9.499 9.668 210,915 +0.14(+1.42%)
Dec 21, 2017 9.527 9.584 9.475 9.533 181,486 +0.02(+0.24%)
Dec 20, 2017 9.426 9.522 9.426 9.510 94,838 +0.07(+0.72%)
Dec 19, 2017 9.516 9.544 9.431 9.443 143,371 -0.05(-0.48%)
Dec 18, 2017 9.516 9.556 9.414 9.488 204,399 -0.07(-0.71%)
Dec 15, 2017 9.544 9.584 9.516 9.555 98,829 -0.01(-0.12%)
Dec 14, 2017 9.420 9.623 9.420 9.567 229,856 +0.15(+1.62%)
Dec 13, 2017 9.460 9.510 9.375 9.414 211,523 -0.07(-0.77%)
Dec 12, 2017 9.606 9.606 9.471 9.488 190,403 -0.08(-0.83%)
Dec 11, 2017 9.679 9.679 9.547 9.567 154,275 -0.03(-0.35%)
Dec 08, 2017 9.719 9.719 9.544 9.600 129,572 -0.03(-0.34%)
Dec 07, 2017 9.549 9.644 9.549 9.633 201,604 +0.03(+0.35%)
Dec 06, 2017 9.549 9.599 9.510 9.599 196,498 +0.06(+0.65%)
Dec 05, 2017 9.493 9.538 9.465 9.538 174,796 +0.07(+0.77%)
Dec 04, 2017 9.431 9.431 9.431 9.465 213,930 +0.08(+0.84%)
Dec 01, 2017 9.325 9.431 9.308 9.386 222,574 +0.11(+1.15%)
Nov 30, 2017 9.342 9.369 9.252 9.280 190,659 -0.06(-0.66%)
Nov 29, 2017 9.426 9.426 9.263 9.342 201,883 -0.04(-0.42%)
Nov 28, 2017 9.442 9.454 9.331 9.381 186,354 -0.03(-0.30%)
Nov 27, 2017 9.465 9.476 9.403 9.409 236,001 -0.02(-0.18%)
Nov 24, 2017 9.431 9.437 9.392 9.426 68,217 +0.02(+0.24%)
Nov 22, 2017 9.409 9.409 9.302 9.403 146,534 +0.02(+0.24%)
Nov 21, 2017 9.358 9.415 9.352 9.381 140,401 +0.02(+0.24%)
Nov 20, 2017 9.358 9.389 9.308 9.358 114,500 +0.02(+0.24%)
Nov 17, 2017 9.314 9.381 9.314 9.336 92,229 -0.02(-0.18%)
Nov 16, 2017 9.190 9.386 9.190 9.353 111,925 +0.24(+2.58%)
Nov 15, 2017 9.246 9.566 9.062 9.118 316,981 -0.13(-1.39%)
Nov 14, 2017 9.403 9.420 9.246 9.246 178,435 -0.16(-1.67%)
Nov 13, 2017 9.482 9.521 9.398 9.403 137,069 -0.10(-1.00%)
Nov 10, 2017 9.526 9.571 9.476 9.498 109,423 -0.04(-0.45%)
Nov 09, 2017 9.503 9.553 9.458 9.542 185,102 -0.01(-0.12%)
Nov 08, 2017 9.553 9.564 9.525 9.553 89,299 +0.00(+0.00%)
Nov 07, 2017 9.553 9.570 9.511 9.553 97,238 +0.03(+0.35%)
Nov 06, 2017 9.536 9.553 9.495 9.520 143,489 +0.01(+0.12%)
Nov 03, 2017 9.486 9.520 9.470 9.508 85,429 +0.02(+0.23%)
Nov 02, 2017 9.436 9.547 9.436 9.486 159,278 +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.