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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:26 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 (%)
Feb 28, 2018 9.534 9.596 9.511 9.556 106,999 +0.02(+0.24%)
Feb 27, 2018 9.602 9.602 9.506 9.534 104,670 -0.03(-0.36%)
Feb 26, 2018 9.545 9.602 9.528 9.568 132,566 +0.06(+0.60%)
Feb 23, 2018 9.488 9.534 9.483 9.511 126,110 +0.03(+0.30%)
Feb 22, 2018 9.415 9.494 9.375 9.483 119,020 +0.08(+0.90%)
Feb 21, 2018 9.392 9.443 9.375 9.398 148,795 +0.01(+0.06%)
Feb 20, 2018 9.386 9.398 9.358 9.392 91,581 +0.01(+0.06%)
Feb 16, 2018 9.386 9.386 9.386 0 +0.03(+0.30%)
Feb 15, 2018 9.335 9.386 9.296 9.358 147,407 -0.01(-0.06%)
Feb 14, 2018 9.319 9.392 9.319 9.364 81,880 +0.01(+0.12%)
Feb 13, 2018 9.335 9.375 9.300 9.352 101,432 +0.04(+0.43%)
Feb 12, 2018 9.358 9.432 9.307 9.313 186,181 -0.01(-0.12%)
Feb 09, 2018 9.534 9.607 9.273 9.324 294,711 -0.20(-2.07%)
Feb 08, 2018 9.611 9.611 9.510 9.521 100,642 -0.07(-0.77%)
Feb 07, 2018 9.543 9.600 9.520 9.595 97,110 +0.09(+0.96%)
Feb 06, 2018 9.425 9.530 9.397 9.504 233,851 -0.03(-0.30%)
Feb 05, 2018 9.583 9.656 9.465 9.532 281,902 -0.08(-0.82%)
Feb 02, 2018 9.532 9.628 9.465 9.611 312,643 +0.04(+0.41%)
Feb 01, 2018 9.493 9.572 9.453 9.572 211,971 +0.09(+0.95%)
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%)
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.