PIMCO Corporate & Income Strategy Fund (NY: PCN )

18.40 USD +0.06 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 18.35 18.51 18.07 18.40 111,056 +0.06(+0.33%)
Sep 20, 2021 18.33 18.64 18.10 18.34 122,259 -0.25(-1.34%)
Sep 17, 2021 18.61 18.83 18.33 18.59 61,469 -0.02(-0.11%)
Sep 16, 2021 18.38 18.65 18.19 18.61 210,090 +0.22(+1.20%)
Sep 15, 2021 17.89 18.48 17.86 18.39 161,761 +0.49(+2.74%)
Sep 14, 2021 17.83 18.17 17.80 17.90 108,593 -0.05(-0.28%)
Sep 13, 2021 17.79 18.00 17.66 17.95 112,241 +0.32(+1.82%)
Sep 10, 2021 17.61 17.68 17.55 17.63 116,777 -0.11(-0.62%)
Sep 09, 2021 18.10 18.15 17.71 17.74 129,394 -0.28(-1.55%)
Sep 08, 2021 17.85 18.03 17.75 18.02 106,119 +0.28(+1.58%)
Sep 07, 2021 18.10 18.20 17.60 17.74 273,342 -0.36(-1.99%)
Sep 03, 2021 18.61 18.65 18.06 18.10 170,809 -0.48(-2.58%)
Sep 02, 2021 18.73 18.73 18.49 18.58 126,576 -0.04(-0.21%)
Sep 01, 2021 18.60 18.75 18.50 18.62 96,375 +0.14(+0.76%)
Aug 31, 2021 18.27 18.48 18.21 18.48 61,315 +0.30(+1.65%)
Aug 30, 2021 18.13 18.42 18.11 18.18 112,334 +0.05(+0.28%)
Aug 27, 2021 18.20 18.50 18.13 18.13 95,542 -0.07(-0.38%)
Aug 26, 2021 18.54 18.60 18.03 18.20 209,365 -0.44(-2.36%)
Aug 25, 2021 18.64 18.80 18.62 18.64 59,850 -0.06(-0.32%)
Aug 24, 2021 18.70 18.82 18.61 18.70 29,166 +0.10(+0.54%)
Aug 23, 2021 18.59 18.86 18.57 18.60 55,312 +0.01(+0.05%)
Aug 20, 2021 18.60 18.76 18.55 18.59 52,664 +0.03(+0.16%)
Aug 19, 2021 18.89 18.98 18.40 18.56 119,813 -0.38(-2.01%)
Aug 18, 2021 19.22 19.38 18.80 18.94 94,818 -0.34(-1.76%)
Aug 17, 2021 19.47 19.47 19.24 19.28 65,312 -0.15(-0.77%)
Aug 16, 2021 19.40 19.45 19.36 19.43 64,154 +0.00(+0.00%)
Aug 13, 2021 19.43 19.43 19.30 19.43 48,091 +0.07(+0.36%)
Aug 12, 2021 19.31 19.40 19.25 19.36 48,876 +0.05(+0.26%)
Aug 11, 2021 19.26 19.42 19.21 19.31 53,779 -0.12(-0.62%)
Aug 10, 2021 19.30 19.45 19.28 19.43 69,189 +0.13(+0.67%)
Aug 09, 2021 19.26 19.43 19.20 19.30 62,324 -0.10(-0.52%)
Aug 06, 2021 19.39 19.40 19.11 19.40 46,608 +0.09(+0.47%)
Aug 05, 2021 19.30 19.33 19.15 19.31 46,860 +0.01(+0.05%)
Aug 04, 2021 19.07 19.30 19.02 19.30 88,110 +0.15(+0.78%)
Aug 03, 2021 19.20 19.25 19.07 19.15 68,338 +0.08(+0.42%)
Aug 02, 2021 19.02 19.12 18.93 19.07 119,752 +0.14(+0.74%)
Jul 30, 2021 18.97 19.04 18.82 18.93 53,334 -0.06(-0.32%)
Jul 29, 2021 19.00 19.00 18.88 18.99 53,490 +0.01(+0.05%)
Jul 28, 2021 18.99 19.00 18.85 18.98 73,267 +0.03(+0.16%)
Jul 27, 2021 18.76 18.97 18.70 18.95 49,123 +0.07(+0.37%)
Jul 26, 2021 18.78 18.90 18.61 18.88 60,526 +0.04(+0.21%)
Jul 23, 2021 18.89 18.90 18.75 18.84 49,606 +0.08(+0.43%)
Jul 22, 2021 18.73 18.90 18.73 18.76 54,135 -0.08(-0.42%)
Jul 21, 2021 18.83 18.87 18.80 18.84 38,383 +0.07(+0.37%)
Jul 20, 2021 18.74 18.80 18.67 18.77 79,777 +0.10(+0.54%)
Jul 19, 2021 18.60 18.70 18.22 18.67 134,024 -0.08(-0.43%)
Jul 16, 2021 18.79 18.90 18.62 18.75 62,947 -0.11(-0.58%)
Jul 15, 2021 18.89 18.89 18.80 18.86 53,146 +0.04(+0.21%)
Jul 14, 2021 18.88 18.89 18.80 18.82 50,638 +0.01(+0.05%)
Jul 13, 2021 18.76 18.90 18.76 18.81 68,170 +0.03(+0.16%)
Jul 12, 2021 18.92 18.92 18.76 18.78 66,262 -0.02(-0.11%)
Jul 09, 2021 18.76 18.89 18.70 18.80 54,198 -0.07(-0.37%)
Jul 08, 2021 18.86 18.94 18.79 18.87 55,999 -0.07(-0.37%)
Jul 07, 2021 18.91 18.95 18.79 18.94 60,724 +0.08(+0.42%)
Jul 06, 2021 18.88 18.89 18.70 18.86 52,890 +0.08(+0.43%)
Jul 02, 2021 18.86 18.89 18.72 18.78 67,292 -0.03(-0.16%)
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.