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 (%)
Jan 31, 2019 9.507 9.617 9.440 9.562 420,202 +0.06(+0.58%)
Jan 30, 2019 9.544 9.544 9.458 9.507 280,043 +0.04(+0.42%)
Jan 29, 2019 9.434 9.513 9.394 9.467 210,443 +0.07(+0.75%)
Jan 28, 2019 9.354 9.403 9.324 9.397 193,146 +0.01(+0.07%)
Jan 25, 2019 9.385 9.409 9.318 9.391 234,054 +0.05(+0.52%)
Jan 24, 2019 9.434 9.458 9.294 9.342 230,163 -0.04(-0.46%)
Jan 23, 2019 9.415 9.452 9.380 9.385 170,132 -0.04(-0.45%)
Jan 22, 2019 9.385 9.501 9.330 9.428 318,183 +0.07(+0.72%)
Jan 18, 2019 9.501 9.519 9.348 9.360 217,371 -0.11(-1.16%)
Jan 17, 2019 9.397 9.532 9.394 9.471 150,697 +0.05(+0.52%)
Jan 16, 2019 9.434 9.481 9.367 9.422 206,247 +0.01(+0.13%)
Jan 15, 2019 9.477 9.480 9.385 9.409 296,677 -0.04(-0.39%)
Jan 14, 2019 9.471 9.568 9.415 9.446 174,500 -0.04(-0.45%)
Jan 11, 2019 9.477 9.532 9.409 9.489 195,127 -0.02(-0.18%)
Jan 10, 2019 9.536 9.579 9.469 9.506 206,705 -0.04(-0.45%)
Jan 09, 2019 9.536 9.566 9.487 9.548 242,448 +0.07(+0.70%)
Jan 08, 2019 9.530 9.621 9.469 9.481 339,571 +0.01(+0.13%)
Jan 07, 2019 9.469 9.579 9.439 9.469 333,334 +0.10(+1.04%)
Jan 04, 2019 9.330 9.433 9.305 9.372 341,843 +0.08(+0.92%)
Jan 03, 2019 9.293 9.320 9.226 9.287 269,023 -0.01(-0.07%)
Jan 02, 2019 9.008 9.305 8.973 9.293 296,372 +0.25(+2.82%)
Dec 31, 2018 9.287 9.402 8.965 9.038 855,679 -0.22(-2.42%)
Dec 28, 2018 9.372 9.421 9.257 9.263 452,880 -0.02(-0.26%)
Dec 27, 2018 8.923 9.293 8.861 9.287 647,754 +0.35(+3.94%)
Dec 26, 2018 8.504 8.951 8.504 8.935 523,636 +0.53(+6.28%)
Dec 24, 2018 8.316 8.704 8.195 8.407 657,821 +0.01(+0.14%)
Dec 21, 2018 8.425 8.462 8.103 8.395 716,965 -0.04(-0.43%)
Dec 20, 2018 8.607 8.678 8.241 8.431 771,936 -0.27(-3.14%)
Dec 19, 2018 8.595 8.917 8.595 8.704 382,783 +0.13(+1.49%)
Dec 18, 2018 8.978 8.984 8.541 8.577 576,202 -0.32(-3.62%)
Dec 17, 2018 9.020 9.038 8.850 8.899 407,773 -0.17(-1.87%)
Dec 14, 2018 9.111 9.154 9.014 9.069 296,374 -0.08(-0.93%)
Dec 13, 2018 9.238 9.238 9.087 9.154 291,031 -0.07(-0.72%)
Dec 12, 2018 9.226 9.274 9.169 9.220 177,268 +0.07(+0.81%)
Dec 11, 2018 9.140 9.200 9.068 9.146 314,027 +0.07(+0.73%)
Dec 10, 2018 9.110 9.200 8.996 9.080 240,651 -0.01(-0.13%)
Dec 07, 2018 9.188 9.188 9.026 9.092 208,726 +0.06(+0.66%)
Dec 06, 2018 9.056 9.205 8.990 9.032 515,094 -0.14(-1.50%)
Dec 04, 2018 9.386 9.434 9.098 9.170 396,764 -0.24(-2.55%)
Dec 03, 2018 9.326 9.440 9.272 9.410 522,615 +0.20(+2.21%)
Nov 30, 2018 9.266 9.302 9.140 9.206 287,145 -0.05(-0.52%)
Nov 29, 2018 9.230 9.344 9.200 9.254 374,816 +0.07(+0.72%)
Nov 28, 2018 9.020 9.191 8.990 9.188 347,802 +0.21(+2.34%)
Nov 27, 2018 9.026 9.038 8.876 8.978 383,007 -0.04(-0.47%)
Nov 26, 2018 9.044 9.110 9.002 9.020 518,776 +0.01(+0.13%)
Nov 23, 2018 9.020 9.212 8.972 9.008 228,414 -0.08(-0.87%)
Nov 21, 2018 9.087 9.087 9.087 0 +0.12(+1.35%)
Nov 20, 2018 9.140 9.194 8.894 8.966 1,578,897 -0.45(-4.77%)
Nov 19, 2018 9.691 9.757 9.404 9.416 501,285 -0.40(-4.03%)
Nov 16, 2018 10.04 10.10 9.799 9.811 368,900 -0.24(-2.39%)
Nov 15, 2018 10.04 10.09 10.01 10.05 282,990 +0.00(+0.00%)
Nov 14, 2018 10.25 10.28 10.04 10.05 186,242 -0.19(-1.87%)
Nov 13, 2018 10.14 10.29 10.14 10.24 217,647 +0.10(+0.95%)
Nov 12, 2018 10.67 10.67 10.13 10.15 468,131 -0.53(-4.94%)
Nov 09, 2018 10.84 10.89 10.67 10.67 132,477 -0.17(-1.53%)
Nov 08, 2018 10.69 10.84 10.67 10.84 133,865 +0.11(+1.00%)
Nov 07, 2018 10.66 10.74 10.54 10.73 127,772 +0.15(+1.46%)
Nov 06, 2018 10.46 10.72 10.46 10.58 120,105 +0.09(+0.85%)
Nov 05, 2018 10.44 10.51 10.44 10.49 128,788 +0.02(+0.17%)
Nov 02, 2018 10.31 10.51 10.31 10.47 136,490 +0.14(+1.38%)
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.