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 (%)
Jun 30, 2020 10.66 10.85 10.63 10.83 143,820 +0.14(+1.28%)
Jun 29, 2020 10.89 10.89 10.63 10.69 95,467 -0.12(-1.08%)
Jun 26, 2020 10.92 10.95 10.73 10.81 48,804 -0.10(-0.88%)
Jun 25, 2020 10.84 10.95 10.72 10.90 50,412 +0.10(+0.89%)
Jun 24, 2020 10.77 10.91 10.49 10.81 122,448 -0.13(-1.19%)
Jun 23, 2020 10.99 11.01 10.81 10.94 114,940 +0.12(+1.08%)
Jun 22, 2020 10.79 10.89 10.74 10.82 112,747 -0.07(-0.63%)
Jun 19, 2020 11.13 11.13 10.81 10.89 99,070 -0.12(-1.12%)
Jun 18, 2020 11.16 11.16 10.97 11.01 71,656 -0.10(-0.86%)
Jun 17, 2020 11.07 11.26 11.01 11.11 64,739 +0.14(+1.31%)
Jun 16, 2020 10.95 11.03 10.81 10.96 174,666 +0.23(+2.17%)
Jun 15, 2020 10.42 10.93 10.42 10.73 100,368 -0.14(-1.32%)
Jun 12, 2020 10.79 11.33 10.79 10.87 138,231 +0.14(+1.27%)
Jun 11, 2020 10.95 11.08 10.54 10.74 323,624 -0.64(-5.60%)
Jun 10, 2020 11.33 11.42 11.26 11.37 111,907 -0.01(-0.04%)
Jun 09, 2020 11.08 11.49 11.08 11.38 179,393 +0.22(+1.95%)
Jun 08, 2020 11.12 11.30 11.12 11.16 138,519 +0.08(+0.74%)
Jun 05, 2020 11.15 11.26 11.07 11.08 214,487 +0.01(+0.12%)
Jun 04, 2020 10.88 11.13 10.88 11.07 133,683 +0.17(+1.56%)
Jun 03, 2020 10.88 11.15 10.81 10.90 320,515 +0.02(+0.19%)
Jun 02, 2020 10.88 10.96 10.81 10.88 125,188 -0.04(-0.37%)
Jun 01, 2020 10.86 10.95 10.79 10.92 122,454 +0.11(+1.01%)
May 29, 2020 10.65 10.81 10.65 10.81 73,408 +0.10(+0.95%)
May 28, 2020 10.63 10.73 10.63 10.71 86,893 +0.10(+0.90%)
May 27, 2020 10.43 10.67 10.37 10.61 90,902 +0.31(+3.04%)
May 26, 2020 10.65 10.65 10.26 10.30 108,283 -0.10(-0.91%)
May 22, 2020 10.52 10.52 10.26 10.39 107,243 -0.08(-0.78%)
May 21, 2020 10.31 10.56 10.20 10.48 130,526 +0.06(+0.59%)
May 20, 2020 10.40 10.43 10.29 10.41 77,068 +0.14(+1.39%)
May 19, 2020 10.18 10.33 9.945 10.27 80,229 +0.08(+0.80%)
May 18, 2020 10.04 10.23 9.965 10.19 143,912 +0.39(+4.02%)
May 15, 2020 9.585 9.844 9.517 9.795 115,776 +0.11(+1.12%)
May 14, 2020 9.809 9.945 9.598 9.687 188,667 -0.30(-3.00%)
May 13, 2020 10.33 10.39 9.870 9.986 230,628 -0.37(-3.61%)
May 12, 2020 10.31 10.44 10.25 10.36 114,291 +0.01(+0.13%)
May 11, 2020 10.42 10.47 10.26 10.35 128,020 -0.01(-0.07%)
May 08, 2020 10.45 10.45 10.28 10.35 144,462 +0.02(+0.21%)
May 07, 2020 10.45 10.58 10.28 10.33 188,502 -0.01(-0.13%)
May 06, 2020 10.31 10.39 10.16 10.34 111,957 +0.18(+1.73%)
May 05, 2020 10.12 10.34 10.12 10.17 212,744 +0.07(+0.67%)
May 04, 2020 9.818 10.10 9.818 10.10 205,555 +0.15(+1.49%)
May 01, 2020 9.885 10.09 9.825 9.953 203,181 -0.07(-0.74%)
Apr 30, 2020 10.09 10.26 9.966 10.03 176,360 -0.10(-1.00%)
Apr 29, 2020 10.05 10.38 9.912 10.13 478,410 +0.34(+3.45%)
Apr 28, 2020 9.730 9.892 9.622 9.791 163,864 +0.13(+1.33%)
Apr 27, 2020 9.548 9.663 9.489 9.663 119,413 +0.11(+1.20%)
Apr 24, 2020 9.609 9.609 9.501 9.548 134,713 +0.03(+0.35%)
Apr 23, 2020 9.366 9.602 9.339 9.514 198,975 +0.15(+1.59%)
Apr 22, 2020 9.346 9.575 9.323 9.366 174,525 +0.11(+1.17%)
Apr 21, 2020 8.941 9.332 8.941 9.258 178,687 +0.11(+1.25%)
Apr 20, 2020 9.501 9.582 8.974 9.143 264,720 -0.48(-4.98%)
Apr 17, 2020 9.615 9.845 9.541 9.622 222,151 +0.25(+2.66%)
Apr 16, 2020 9.480 9.539 9.116 9.373 226,188 -0.09(-0.93%)
Apr 15, 2020 9.447 9.541 9.292 9.460 239,653 -0.16(-1.61%)
Apr 14, 2020 10.27 10.32 9.204 9.615 613,756 -0.35(-3.52%)
Apr 13, 2020 10.19 10.36 9.769 9.966 320,188 -0.51(-4.89%)
Apr 09, 2020 9.980 10.80 9.885 10.48 669,121 +0.89(+9.23%)
Apr 08, 2020 9.366 9.634 9.152 9.593 274,628 +0.40(+4.37%)
Apr 07, 2020 9.051 9.540 8.971 9.192 618,699 +0.57(+6.60%)
Apr 06, 2020 8.469 8.786 8.234 8.623 539,366 +0.15(+1.82%)
Apr 03, 2020 8.650 8.650 8.034 8.469 340,120 -0.10(-1.17%)
Apr 02, 2020 8.134 8.777 8.101 8.569 269,445 +0.33(+3.98%)
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.