Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 +0.11 (+0.87%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2019 10.41 10.51 10.36 10.49 184,234 +0.08(+0.77%)
Feb 27, 2019 10.36 10.43 10.27 10.41 155,881 +0.06(+0.60%)
Feb 26, 2019 10.17 10.35 10.17 10.35 136,197 +0.12(+1.14%)
Feb 25, 2019 10.19 10.27 10.16 10.23 194,308 +0.08(+0.79%)
Feb 22, 2019 10.16 10.22 10.11 10.15 107,011 +0.01(+0.06%)
Feb 21, 2019 10.08 10.20 10.06 10.14 188,527 +0.05(+0.49%)
Feb 20, 2019 10.09 10.17 10.04 10.09 194,659 +0.02(+0.24%)
Feb 19, 2019 10.06 10.11 10.03 10.07 122,834 +0.03(+0.31%)
Feb 15, 2019 10.01 10.06 9.939 10.04 113,832 +0.10(+0.99%)
Feb 14, 2019 10.03 10.04 9.915 9.939 132,417 -0.10(-1.04%)
Feb 13, 2019 9.958 10.05 9.892 10.04 210,037 +0.14(+1.37%)
Feb 12, 2019 9.939 9.939 9.841 9.909 140,102 +0.04(+0.37%)
Feb 11, 2019 9.859 9.900 9.826 9.872 180,273 +0.05(+0.50%)
Feb 08, 2019 9.755 9.822 9.736 9.822 87,200 +0.04(+0.39%)
Feb 07, 2019 9.839 9.855 9.735 9.784 215,570 -0.09(-0.93%)
Feb 06, 2019 9.882 9.903 9.845 9.876 192,858 -0.01(-0.06%)
Feb 05, 2019 9.851 9.882 9.821 9.882 260,460 +0.09(+0.87%)
Feb 04, 2019 9.833 9.888 9.759 9.796 260,537 +0.06(+0.63%)
Feb 01, 2019 9.600 9.851 9.588 9.735 548,823 +0.17(+1.79%)
Jan 31, 2019 9.509 9.619 9.441 9.564 420,137 +0.06(+0.58%)
Jan 30, 2019 9.545 9.545 9.460 9.509 279,999 +0.04(+0.42%)
Jan 29, 2019 9.435 9.515 9.395 9.469 210,410 +0.07(+0.75%)
Jan 28, 2019 9.356 9.405 9.325 9.399 193,116 +0.01(+0.07%)
Jan 25, 2019 9.386 9.411 9.319 9.392 234,018 +0.05(+0.52%)
Jan 24, 2019 9.435 9.460 9.296 9.344 230,128 -0.04(-0.46%)
Jan 23, 2019 9.417 9.454 9.382 9.386 170,105 -0.04(-0.45%)
Jan 22, 2019 9.386 9.503 9.331 9.429 318,134 +0.07(+0.72%)
Jan 18, 2019 9.503 9.521 9.350 9.362 217,338 -0.11(-1.16%)
Jan 17, 2019 9.399 9.533 9.396 9.472 150,674 +0.05(+0.52%)
Jan 16, 2019 9.435 9.482 9.368 9.423 206,216 +0.01(+0.13%)
Jan 15, 2019 9.478 9.481 9.386 9.411 296,631 -0.04(-0.39%)
Jan 14, 2019 9.472 9.570 9.417 9.448 174,473 -0.04(-0.45%)
Jan 11, 2019 9.478 9.533 9.411 9.490 195,097 -0.02(-0.18%)
Jan 10, 2019 9.537 9.580 9.471 9.507 206,673 -0.04(-0.44%)
Jan 09, 2019 9.537 9.568 9.489 9.550 242,411 +0.07(+0.70%)
Jan 08, 2019 9.531 9.622 9.471 9.483 339,519 +0.01(+0.13%)
Jan 07, 2019 9.471 9.580 9.440 9.471 333,282 +0.10(+1.04%)
Jan 04, 2019 9.331 9.434 9.307 9.374 341,790 +0.09(+0.92%)
Jan 03, 2019 9.295 9.322 9.228 9.289 268,981 -0.01(-0.07%)
Jan 02, 2019 9.009 9.307 8.974 9.295 296,326 +0.25(+2.82%)
Dec 31, 2018 9.289 9.404 8.967 9.040 855,547 -0.22(-2.42%)
Dec 28, 2018 9.374 9.422 9.258 9.264 452,810 -0.02(-0.26%)
Dec 27, 2018 8.924 9.295 8.862 9.289 647,654 +0.35(+3.94%)
Dec 26, 2018 8.505 8.952 8.505 8.936 523,555 +0.53(+6.28%)
Dec 24, 2018 8.317 8.706 8.196 8.408 657,720 +0.01(+0.14%)
Dec 21, 2018 8.427 8.463 8.105 8.396 716,854 -0.04(-0.43%)
Dec 20, 2018 8.609 8.679 8.242 8.433 771,817 -0.27(-3.14%)
Dec 19, 2018 8.596 8.918 8.596 8.706 382,724 +0.13(+1.49%)
Dec 18, 2018 8.979 8.985 8.542 8.578 576,113 -0.32(-3.62%)
Dec 17, 2018 9.021 9.040 8.851 8.900 407,710 -0.17(-1.87%)
Dec 14, 2018 9.113 9.155 9.015 9.070 296,328 -0.08(-0.93%)
Dec 13, 2018 9.240 9.240 9.089 9.155 290,986 -0.07(-0.72%)
Dec 12, 2018 9.227 9.276 9.170 9.221 177,241 +0.07(+0.81%)
Dec 11, 2018 9.141 9.201 9.070 9.147 313,979 +0.07(+0.73%)
Dec 10, 2018 9.112 9.201 8.998 9.082 240,614 -0.01(-0.13%)
Dec 07, 2018 9.189 9.189 9.028 9.094 208,694 +0.06(+0.66%)
Dec 06, 2018 9.058 9.206 8.992 9.034 515,014 -0.14(-1.50%)
Dec 04, 2018 9.387 9.435 9.100 9.171 396,702 -0.24(-2.55%)
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.