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: 4:10 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 (%)
Oct 31, 2017 9.331 9.364 9.314 9.358 152,688 +0.03(+0.35%)
Oct 30, 2017 9.353 9.355 9.309 9.325 112,015 +0.01(+0.06%)
Oct 27, 2017 9.358 9.364 9.303 9.320 178,964 -0.01(-0.12%)
Oct 26, 2017 9.353 9.364 9.298 9.331 92,609 +0.01(+0.12%)
Oct 25, 2017 9.375 9.375 9.292 9.320 200,459 -0.08(-0.88%)
Oct 24, 2017 9.375 9.433 9.353 9.403 176,135 +0.03(+0.29%)
Oct 23, 2017 9.320 9.403 9.314 9.375 130,557 +0.04(+0.47%)
Oct 20, 2017 9.336 9.336 9.281 9.331 124,377 +0.00(+0.00%)
Oct 19, 2017 9.243 9.353 9.199 9.331 218,134 +0.05(+0.53%)
Oct 18, 2017 9.358 9.414 9.281 9.281 434,803 -0.10(-1.06%)
Oct 17, 2017 9.469 9.518 9.292 9.380 327,830 -0.10(-1.10%)
Oct 16, 2017 9.540 9.573 9.474 9.485 158,197 -0.04(-0.46%)
Oct 13, 2017 9.540 9.540 9.499 9.529 76,095 -0.01(-0.06%)
Oct 12, 2017 9.485 9.562 9.482 9.535 219,340 +0.05(+0.54%)
Oct 11, 2017 9.456 9.509 9.456 9.484 171,605 +0.01(+0.06%)
Oct 10, 2017 9.429 9.495 9.412 9.478 111,317 +0.07(+0.76%)
Oct 09, 2017 9.413 9.489 9.402 9.407 115,102 -0.03(-0.29%)
Oct 06, 2017 9.380 9.544 9.380 9.435 220,705 +0.01(+0.12%)
Oct 05, 2017 9.467 9.489 9.391 9.424 162,039 -0.04(-0.46%)
Oct 04, 2017 9.358 9.489 9.358 9.467 287,502 +0.11(+1.17%)
Oct 03, 2017 9.561 9.588 9.325 9.358 1,107,544 -0.17(-1.78%)
Oct 02, 2017 9.561 9.566 9.478 9.528 180,151 -0.02(-0.23%)
Sep 29, 2017 9.413 9.550 9.413 9.550 195,041 +0.10(+1.10%)
Sep 28, 2017 9.440 9.462 9.407 9.446 113,367 +0.04(+0.47%)
Sep 27, 2017 9.429 9.440 9.402 9.402 131,819 -0.01(-0.12%)
Sep 26, 2017 9.374 9.435 9.347 9.413 124,630 +0.02(+0.23%)
Sep 25, 2017 9.369 9.440 9.369 9.391 97,655 +0.03(+0.29%)
Sep 22, 2017 9.336 9.401 9.336 9.363 99,187 +0.04(+0.41%)
Sep 21, 2017 9.385 9.413 9.325 9.325 158,834 -0.07(-0.70%)
Sep 20, 2017 9.341 9.434 9.336 9.391 148,644 +0.03(+0.35%)
Sep 19, 2017 9.374 9.424 9.330 9.358 145,680 -0.03(-0.35%)
Sep 18, 2017 9.396 9.413 9.380 9.391 209,119 -0.01(-0.06%)
Sep 15, 2017 9.413 9.413 9.352 9.396 383,121 +0.02(+0.18%)
Sep 14, 2017 9.347 9.380 9.287 9.380 152,161 +0.02(+0.23%)
Sep 13, 2017 9.314 9.358 9.314 9.358 121,432 +0.02(+0.23%)
Sep 12, 2017 9.369 9.369 9.287 9.336 150,551 +0.03(+0.29%)
Sep 11, 2017 9.363 9.363 9.287 9.309 143,377 +0.00(+0.00%)
Sep 08, 2017 9.287 9.325 9.254 9.309 190,472 +0.03(+0.31%)
Sep 07, 2017 9.258 9.302 9.193 9.280 187,308 +0.04(+0.47%)
Sep 06, 2017 9.253 9.258 9.182 9.236 305,692 +0.06(+0.65%)
Sep 05, 2017 9.198 9.209 9.144 9.176 265,925 -0.02(-0.18%)
Sep 01, 2017 9.198 9.198 9.155 9.193 165,737 +0.05(+0.54%)
Aug 31, 2017 9.155 9.182 9.133 9.144 148,490 +0.00(+0.00%)
Aug 30, 2017 9.127 9.176 9.122 9.144 114,083 +0.02(+0.18%)
Aug 29, 2017 9.111 9.193 9.111 9.127 297,500 -0.02(-0.24%)
Aug 28, 2017 9.155 9.155 9.068 9.149 172,857 +0.05(+0.60%)
Aug 25, 2017 9.062 9.171 9.035 9.095 150,543 +0.04(+0.48%)
Aug 24, 2017 9.035 9.084 9.013 9.051 121,627 +0.02(+0.18%)
Aug 23, 2017 9.046 9.089 9.035 9.035 233,254 -0.06(-0.66%)
Aug 22, 2017 8.970 9.167 8.970 9.095 249,790 +0.13(+1.40%)
Aug 21, 2017 8.953 8.970 8.904 8.970 205,984 +0.01(+0.12%)
Aug 18, 2017 8.795 8.975 8.795 8.959 190,773 +0.16(+1.86%)
Aug 17, 2017 8.904 8.948 8.768 8.795 384,218 -0.15(-1.64%)
Aug 16, 2017 9.127 9.167 8.854 8.942 339,222 -0.19(-2.03%)
Aug 15, 2017 9.144 9.187 9.073 9.127 156,446 +0.00(+0.00%)
Aug 14, 2017 9.078 9.209 9.078 9.127 272,753 +0.17(+1.95%)
Aug 11, 2017 8.703 9.026 8.621 8.953 655,027 +0.18(+2.05%)
Aug 10, 2017 9.247 9.247 8.736 8.774 1,504,993 -0.48(-5.23%)
Aug 09, 2017 9.487 9.568 9.247 9.258 298,227 -0.26(-2.73%)
Aug 08, 2017 9.534 9.588 9.491 9.518 233,926 -0.02(-0.23%)
Aug 07, 2017 9.572 9.572 9.421 9.540 231,707 +0.00(+0.00%)
Aug 04, 2017 9.534 9.588 9.512 9.540 238,380 +0.03(+0.30%)
Aug 03, 2017 9.512 9.545 9.432 9.511 196,349 +0.11(+1.13%)
Aug 02, 2017 9.323 9.426 9.231 9.404 440,426 +0.25(+2.78%)
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.