PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.329 9.362 9.313 9.357 152,712 +0.03(+0.35%)
Oct 30, 2017 9.351 9.353 9.307 9.324 112,032 +0.01(+0.06%)
Oct 27, 2017 9.357 9.362 9.302 9.318 178,991 -0.01(-0.12%)
Oct 26, 2017 9.351 9.362 9.296 9.329 92,623 +0.01(+0.12%)
Oct 25, 2017 9.374 9.374 9.291 9.318 200,490 -0.08(-0.88%)
Oct 24, 2017 9.374 9.431 9.351 9.401 176,162 +0.03(+0.29%)
Oct 23, 2017 9.318 9.401 9.313 9.374 130,577 +0.04(+0.47%)
Oct 20, 2017 9.335 9.335 9.280 9.329 124,396 +0.00(+0.00%)
Oct 19, 2017 9.241 9.351 9.198 9.329 218,167 +0.05(+0.53%)
Oct 18, 2017 9.357 9.412 9.280 9.280 434,870 -0.10(-1.06%)
Oct 17, 2017 9.467 9.517 9.291 9.379 327,881 -0.10(-1.10%)
Oct 16, 2017 9.539 9.572 9.473 9.484 158,222 -0.04(-0.46%)
Oct 13, 2017 9.539 9.539 9.497 9.528 76,106 -0.01(-0.06%)
Oct 12, 2017 9.484 9.561 9.481 9.533 219,373 +0.05(+0.54%)
Oct 11, 2017 9.455 9.508 9.455 9.482 171,632 +0.01(+0.06%)
Oct 10, 2017 9.428 9.493 9.411 9.477 111,334 +0.07(+0.76%)
Oct 09, 2017 9.411 9.487 9.400 9.406 115,120 -0.03(-0.29%)
Oct 06, 2017 9.378 9.543 9.378 9.433 220,739 +0.01(+0.12%)
Oct 05, 2017 9.466 9.488 9.389 9.422 162,064 -0.04(-0.46%)
Oct 04, 2017 9.356 9.488 9.356 9.466 287,546 +0.11(+1.17%)
Oct 03, 2017 9.559 9.586 9.324 9.356 1,107,715 -0.17(-1.78%)
Oct 02, 2017 9.559 9.565 9.477 9.526 180,179 -0.02(-0.23%)
Sep 29, 2017 9.411 9.548 9.411 9.548 195,071 +0.10(+1.10%)
Sep 28, 2017 9.439 9.460 9.406 9.444 113,384 +0.04(+0.47%)
Sep 27, 2017 9.428 9.439 9.400 9.400 131,840 -0.01(-0.12%)
Sep 26, 2017 9.373 9.433 9.345 9.411 124,649 +0.02(+0.23%)
Sep 25, 2017 9.367 9.439 9.367 9.389 97,670 +0.03(+0.29%)
Sep 22, 2017 9.335 9.400 9.335 9.362 99,202 +0.04(+0.41%)
Sep 21, 2017 9.384 9.411 9.324 9.324 158,859 -0.07(-0.70%)
Sep 20, 2017 9.340 9.433 9.335 9.389 148,667 +0.03(+0.35%)
Sep 19, 2017 9.373 9.422 9.329 9.356 145,702 -0.03(-0.35%)
Sep 18, 2017 9.395 9.411 9.378 9.389 209,151 -0.01(-0.06%)
Sep 15, 2017 9.411 9.411 9.351 9.395 383,180 +0.02(+0.18%)
Sep 14, 2017 9.345 9.378 9.285 9.378 152,185 +0.02(+0.23%)
Sep 13, 2017 9.313 9.356 9.313 9.356 121,451 +0.02(+0.23%)
Sep 12, 2017 9.367 9.367 9.285 9.335 150,575 +0.03(+0.29%)
Sep 11, 2017 9.362 9.362 9.285 9.307 143,399 +0.00(+0.00%)
Sep 08, 2017 9.285 9.324 9.252 9.307 190,502 +0.03(+0.31%)
Sep 07, 2017 9.257 9.300 9.191 9.278 187,337 +0.04(+0.47%)
Sep 06, 2017 9.251 9.257 9.180 9.235 305,739 +0.06(+0.65%)
Sep 05, 2017 9.197 9.208 9.142 9.175 265,966 -0.02(-0.18%)
Sep 01, 2017 9.197 9.197 9.153 9.191 165,763 +0.05(+0.54%)
Aug 31, 2017 9.153 9.180 9.131 9.142 148,513 +0.00(+0.00%)
Aug 30, 2017 9.126 9.175 9.121 9.142 114,100 +0.02(+0.18%)
Aug 29, 2017 9.110 9.191 9.110 9.126 297,545 -0.02(-0.24%)
Aug 28, 2017 9.153 9.153 9.066 9.148 172,884 +0.05(+0.60%)
Aug 25, 2017 9.061 9.170 9.033 9.093 150,566 +0.04(+0.48%)
Aug 24, 2017 9.033 9.082 9.012 9.050 121,646 +0.02(+0.18%)
Aug 23, 2017 9.044 9.088 9.033 9.033 233,290 -0.06(-0.66%)
Aug 22, 2017 8.968 9.166 8.968 9.093 249,828 +0.13(+1.40%)
Aug 21, 2017 8.952 8.968 8.903 8.968 206,016 +0.01(+0.12%)
Aug 18, 2017 8.794 8.974 8.794 8.957 190,802 +0.16(+1.86%)
Aug 17, 2017 8.903 8.946 8.767 8.794 384,277 -0.15(-1.64%)
Aug 16, 2017 9.126 9.165 8.852 8.941 339,274 -0.19(-2.03%)
Aug 15, 2017 9.142 9.186 9.072 9.126 156,470 +0.00(+0.00%)
Aug 14, 2017 9.077 9.208 9.077 9.126 272,795 +0.17(+1.95%)
Aug 11, 2017 8.702 9.025 8.620 8.952 655,128 +0.18(+2.05%)
Aug 10, 2017 9.246 9.246 8.734 8.772 1,505,225 -0.48(-5.23%)
Aug 09, 2017 9.485 9.567 9.246 9.257 298,273 -0.26(-2.73%)
Aug 08, 2017 9.533 9.587 9.489 9.516 233,962 -0.02(-0.23%)
Aug 07, 2017 9.570 9.570 9.419 9.538 231,743 +0.00(+0.00%)
Aug 04, 2017 9.533 9.587 9.511 9.538 238,417 +0.03(+0.30%)
Aug 03, 2017 9.511 9.543 9.430 9.509 196,380 +0.11(+1.13%)
Aug 02, 2017 9.322 9.425 9.230 9.403 440,494 +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.