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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 9.236 9.264 9.214 9.225 147,180 +0.00(+0.00%)
Aug 30, 2017 9.209 9.258 9.203 9.225 113,076 +0.02(+0.18%)
Aug 29, 2017 9.192 9.275 9.192 9.209 294,875 -0.02(-0.24%)
Aug 28, 2017 9.236 9.236 9.148 9.231 171,332 +0.05(+0.60%)
Aug 25, 2017 9.143 9.253 9.115 9.176 149,214 +0.04(+0.48%)
Aug 24, 2017 9.115 9.165 9.093 9.132 120,554 +0.02(+0.18%)
Aug 23, 2017 9.126 9.170 9.115 9.115 231,196 -0.06(-0.66%)
Aug 22, 2017 9.049 9.249 9.049 9.176 247,586 +0.13(+1.40%)
Aug 21, 2017 9.033 9.049 8.984 9.049 204,167 +0.01(+0.12%)
Aug 18, 2017 8.874 9.055 8.874 9.038 189,090 +0.16(+1.86%)
Aug 17, 2017 8.984 9.027 8.846 8.874 380,828 -0.15(-1.64%)
Aug 16, 2017 9.209 9.248 8.933 9.022 336,228 -0.19(-2.03%)
Aug 15, 2017 9.225 9.269 9.154 9.209 155,066 +0.00(+0.00%)
Aug 14, 2017 9.159 9.291 9.159 9.209 270,346 +0.18(+1.95%)
Aug 11, 2017 8.780 9.107 8.698 9.033 649,247 +0.18(+2.05%)
Aug 10, 2017 9.329 9.329 8.813 8.852 1,491,714 -0.49(-5.23%)
Aug 09, 2017 9.571 9.653 9.329 9.340 295,596 -0.26(-2.73%)
Aug 08, 2017 9.619 9.674 9.575 9.603 231,862 -0.02(-0.23%)
Aug 07, 2017 9.657 9.657 9.504 9.624 229,662 +0.00(+0.00%)
Aug 04, 2017 9.619 9.674 9.597 9.624 236,277 +0.03(+0.30%)
Aug 03, 2017 9.597 9.630 9.516 9.595 194,617 +0.11(+1.13%)
Aug 02, 2017 9.406 9.510 9.313 9.488 436,540 +0.26(+2.78%)
Aug 01, 2017 9.794 9.794 9.193 9.232 1,366,492 -0.55(-5.58%)
Jul 31, 2017 9.750 9.794 9.702 9.777 180,904 +0.07(+0.73%)
Jul 28, 2017 9.712 9.733 9.683 9.706 80,268 +0.01(+0.06%)
Jul 27, 2017 9.695 9.734 9.674 9.701 109,057 +0.01(+0.06%)
Jul 26, 2017 9.755 9.794 9.668 9.695 356,296 -0.04(-0.45%)
Jul 25, 2017 9.723 9.755 9.695 9.739 135,231 +0.02(+0.22%)
Jul 24, 2017 9.684 9.794 9.684 9.717 202,478 -0.01(-0.06%)
Jul 21, 2017 9.657 9.735 9.657 9.723 127,017 +0.07(+0.68%)
Jul 20, 2017 9.684 9.694 9.630 9.657 112,541 -0.02(-0.17%)
Jul 19, 2017 9.712 9.712 9.603 9.674 206,805 +0.00(+0.00%)
Jul 18, 2017 9.597 9.695 9.595 9.674 151,828 +0.08(+0.80%)
Jul 17, 2017 9.663 9.674 9.586 9.597 201,334 -0.03(-0.34%)
Jul 14, 2017 9.548 9.657 9.548 9.630 101,876 +0.08(+0.86%)
Jul 13, 2017 9.548 9.581 9.543 9.548 223,992 -0.05(-0.57%)
Jul 12, 2017 9.657 9.657 9.592 9.603 244,389 +0.00(+0.01%)
Jul 11, 2017 9.634 9.634 9.542 9.601 195,409 +0.05(+0.51%)
Jul 10, 2017 9.466 9.590 9.466 9.552 230,443 +0.09(+0.97%)
Jul 07, 2017 9.487 9.527 9.442 9.460 147,504 -0.01(-0.06%)
Jul 06, 2017 9.417 9.471 9.417 9.466 171,395 +0.04(+0.40%)
Jul 05, 2017 9.460 9.487 9.406 9.428 172,528 +0.02(+0.23%)
Jul 03, 2017 9.390 9.455 9.384 9.406 131,282 +0.01(+0.06%)
Jun 30, 2017 9.444 9.471 9.392 9.401 205,814 -0.04(-0.46%)
Jun 29, 2017 9.433 9.444 9.390 9.444 191,988 -0.01(-0.11%)
Jun 28, 2017 9.439 9.466 9.412 9.455 122,974 +0.02(+0.23%)
Jun 27, 2017 9.460 9.460 9.406 9.433 196,691 -0.01(-0.06%)
Jun 26, 2017 9.433 9.449 9.368 9.439 222,934 +0.06(+0.68%)
Jun 23, 2017 9.379 9.390 9.281 9.375 183,781 +0.00(+0.01%)
Jun 22, 2017 9.422 9.422 9.314 9.374 120,235 +0.00(+0.00%)
Jun 21, 2017 9.471 9.471 9.331 9.374 226,875 +0.01(+0.12%)
Jun 20, 2017 9.346 9.379 9.325 9.363 128,637 +0.02(+0.17%)
Jun 19, 2017 9.249 9.363 9.249 9.346 215,019 +0.10(+1.11%)
Jun 16, 2017 9.281 9.281 9.102 9.243 165,293 +0.05(+0.53%)
Jun 15, 2017 9.075 9.211 9.057 9.195 185,497 +0.11(+1.19%)
Jun 14, 2017 9.081 9.130 9.032 9.086 153,178 -0.02(-0.18%)
Jun 13, 2017 9.135 9.256 9.016 9.102 219,719 -0.03(-0.36%)
Jun 12, 2017 9.379 9.379 9.124 9.135 146,263 -0.08(-0.82%)
Jun 09, 2017 9.243 9.323 9.151 9.211 250,716 -0.03(-0.35%)
Jun 08, 2017 9.211 9.430 9.206 9.243 211,359 +0.01(+0.07%)
Jun 07, 2017 9.221 9.280 9.172 9.237 195,983 +0.02(+0.18%)
Jun 06, 2017 9.215 9.264 9.194 9.221 167,773 -0.04(-0.47%)
Jun 05, 2017 9.204 9.285 9.183 9.264 225,952 +0.09(+1.00%)
Jun 02, 2017 9.156 9.210 9.148 9.172 161,836 +0.03(+0.35%)
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.