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 (%)
Apr 30, 2018 9.869 9.903 9.846 9.852 88,288 -0.02(-0.18%)
Apr 27, 2018 9.800 9.898 9.759 9.869 104,533 +0.12(+1.19%)
Apr 26, 2018 9.707 9.794 9.707 9.753 72,626 +0.03(+0.31%)
Apr 25, 2018 9.725 9.737 9.684 9.723 105,505 -0.02(-0.25%)
Apr 24, 2018 9.725 9.776 9.684 9.748 111,339 +0.03(+0.36%)
Apr 23, 2018 9.643 9.725 9.643 9.713 88,544 +0.06(+0.60%)
Apr 20, 2018 9.672 9.710 9.643 9.655 76,853 -0.06(-0.60%)
Apr 19, 2018 9.672 9.725 9.672 9.713 75,796 -0.01(-0.12%)
Apr 18, 2018 9.742 9.788 9.719 9.725 84,810 -0.02(-0.24%)
Apr 17, 2018 9.672 9.753 9.655 9.748 169,272 +0.09(+0.90%)
Apr 16, 2018 9.551 9.672 9.551 9.661 115,874 +0.09(+0.91%)
Apr 13, 2018 9.620 9.646 9.522 9.574 176,428 -0.06(-0.66%)
Apr 12, 2018 9.753 9.820 9.615 9.638 217,247 -0.13(-1.30%)
Apr 11, 2018 9.840 9.858 9.753 9.765 243,185 -0.08(-0.81%)
Apr 10, 2018 9.776 9.891 9.716 9.845 194,389 +0.10(+1.06%)
Apr 09, 2018 9.724 9.775 9.690 9.741 160,991 +0.05(+0.47%)
Apr 06, 2018 9.661 9.712 9.569 9.695 133,337 -0.01(-0.12%)
Apr 05, 2018 9.684 9.735 9.661 9.707 95,757 +0.04(+0.39%)
Apr 04, 2018 9.632 9.723 9.603 9.669 141,503 +0.01(+0.15%)
Apr 03, 2018 9.684 9.684 9.574 9.655 185,252 +0.13(+1.33%)
Apr 02, 2018 9.459 9.592 9.459 9.528 243,020 +0.00(+0.00%)
Mar 29, 2018 9.528 9.528 9.528 0 +0.05(+0.49%)
Mar 28, 2018 9.488 9.500 9.402 9.482 128,480 +0.05(+0.51%)
Mar 27, 2018 9.304 9.442 9.293 9.435 154,796 +0.16(+1.72%)
Mar 26, 2018 9.252 9.310 9.241 9.275 162,025 +0.05(+0.50%)
Mar 23, 2018 9.419 9.419 9.218 9.229 197,851 -0.17(-1.83%)
Mar 22, 2018 9.367 9.425 9.333 9.402 139,775 +0.03(+0.31%)
Mar 21, 2018 9.551 9.574 9.287 9.373 556,801 -0.20(-2.10%)
Mar 20, 2018 9.678 9.678 9.563 9.574 171,609 -0.10(-1.01%)
Mar 19, 2018 9.735 9.735 9.603 9.672 162,314 -0.03(-0.36%)
Mar 16, 2018 9.643 9.718 9.638 9.707 127,278 +0.05(+0.54%)
Mar 15, 2018 9.753 9.753 9.638 9.655 158,490 -0.06(-0.59%)
Mar 14, 2018 9.770 9.770 9.712 9.712 154,280 -0.05(-0.53%)
Mar 13, 2018 9.741 9.770 9.712 9.764 199,087 +0.02(+0.21%)
Mar 12, 2018 9.833 9.914 9.730 9.744 189,432 -0.03(-0.32%)
Mar 09, 2018 9.764 9.868 9.764 9.776 155,306 -0.00(-0.04%)
Mar 08, 2018 9.746 9.809 9.746 9.780 120,199 +0.00(+0.00%)
Mar 07, 2018 9.797 9.780 101,138 +0.02(+0.23%)
Mar 06, 2018 9.723 9.769 9.689 9.757 144,116 +0.03(+0.29%)
Mar 05, 2018 9.694 9.734 9.666 9.729 125,058 +0.05(+0.53%)
Mar 02, 2018 9.643 9.694 9.626 9.677 164,674 +0.03(+0.36%)
Mar 01, 2018 9.660 9.694 9.603 9.643 183,876 +0.00(+0.00%)
Feb 28, 2018 9.620 9.683 9.597 9.643 106,039 +0.02(+0.24%)
Feb 27, 2018 9.689 9.689 9.592 9.620 103,730 -0.03(-0.35%)
Feb 26, 2018 9.631 9.689 9.614 9.654 131,376 +0.06(+0.60%)
Feb 23, 2018 9.574 9.620 9.569 9.597 124,978 +0.03(+0.30%)
Feb 22, 2018 9.500 9.580 9.460 9.569 117,951 +0.09(+0.90%)
Feb 21, 2018 9.477 9.528 9.460 9.483 147,460 +0.01(+0.06%)
Feb 20, 2018 9.471 9.483 9.443 9.477 90,759 +0.01(+0.06%)
Feb 16, 2018 9.471 9.471 9.471 0 +0.03(+0.30%)
Feb 15, 2018 9.420 9.471 9.380 9.443 146,084 -0.01(-0.06%)
Feb 14, 2018 9.403 9.477 9.403 9.449 81,145 +0.01(+0.12%)
Feb 13, 2018 9.420 9.460 9.384 9.437 100,521 +0.04(+0.43%)
Feb 12, 2018 9.443 9.517 9.392 9.397 184,510 -0.01(-0.12%)
Feb 09, 2018 9.620 9.694 9.357 9.409 292,065 -0.20(-2.07%)
Feb 08, 2018 9.698 9.698 9.596 9.607 99,738 -0.07(-0.77%)
Feb 07, 2018 9.630 9.687 9.606 9.682 96,238 +0.09(+0.96%)
Feb 06, 2018 9.511 9.616 9.482 9.590 231,752 -0.03(-0.30%)
Feb 05, 2018 9.670 9.743 9.550 9.618 279,371 -0.08(-0.82%)
Feb 02, 2018 9.618 9.715 9.551 9.698 309,837 +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.