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 (%)
Jun 29, 2018 10.16 10.30 10.16 10.20 100,649 +0.04(+0.40%)
Jun 28, 2018 10.30 10.30 10.11 10.16 207,213 -0.13(-1.30%)
Jun 27, 2018 10.40 10.40 10.26 10.29 121,031 -0.04(-0.43%)
Jun 26, 2018 10.33 10.35 10.26 10.34 92,997 +0.00(+0.04%)
Jun 25, 2018 10.39 10.39 10.29 10.33 122,910 -0.03(-0.28%)
Jun 22, 2018 10.40 10.40 10.34 10.36 103,201 +0.03(+0.28%)
Jun 21, 2018 10.32 10.36 10.31 10.33 85,649 +0.00(+0.00%)
Jun 20, 2018 10.30 10.36 10.27 10.33 155,564 +0.06(+0.57%)
Jun 19, 2018 10.24 10.28 10.18 10.27 99,083 +0.05(+0.45%)
Jun 18, 2018 10.00 10.23 10.00 10.23 159,184 +0.19(+1.91%)
Jun 15, 2018 10.25 10.25 10.04 304,975 -0.21(-2.04%)
Jun 14, 2018 10.32 10.36 9.996 10.25 510,892 -0.10(-1.01%)
Jun 13, 2018 10.38 10.38 10.32 10.35 167,921 -0.03(-0.28%)
Jun 12, 2018 10.45 10.45 10.34 10.38 161,151 -0.06(-0.56%)
Jun 11, 2018 10.43 10.45 10.39 10.44 160,778 +0.01(+0.06%)
Jun 08, 2018 10.39 10.43 10.39 10.43 110,622 +0.05(+0.46%)
Jun 07, 2018 10.37 10.38 10.33 10.38 127,870 +0.04(+0.39%)
Jun 06, 2018 10.42 10.33 10.34 162,105 -0.02(-0.17%)
Jun 05, 2018 10.37 10.37 10.33 10.36 138,124 +0.02(+0.17%)
Jun 04, 2018 10.31 10.37 10.30 10.34 220,394 +0.06(+0.56%)
Jun 01, 2018 10.26 10.31 10.25 10.29 186,754 +0.05(+0.51%)
May 31, 2018 10.29 10.29 10.19 10.23 151,056 -0.04(-0.39%)
May 30, 2018 10.22 10.29 10.19 10.27 159,655 +0.07(+0.68%)
May 29, 2018 10.20 10.23 10.14 10.20 233,674 +0.03(+0.34%)
May 25, 2018 10.17 10.17 10.17 0 +0.02(+0.23%)
May 24, 2018 10.11 10.16 10.08 10.15 108,815 +0.02(+0.23%)
May 23, 2018 10.08 10.14 10.02 10.12 157,466 +0.06(+0.63%)
May 22, 2018 9.991 10.07 9.982 10.06 124,593 +0.05(+0.46%)
May 21, 2018 9.962 10.05 9.956 10.01 141,082 +0.09(+0.93%)
May 18, 2018 9.933 9.956 9.887 9.921 88,644 +0.02(+0.17%)
May 17, 2018 9.893 9.927 9.852 9.904 136,384 +0.03(+0.29%)
May 16, 2018 9.754 9.927 9.748 9.875 171,033 +0.13(+1.30%)
May 15, 2018 9.714 9.783 9.679 9.748 122,879 +0.02(+0.24%)
May 14, 2018 9.829 9.829 9.702 9.725 159,847 -0.09(-0.88%)
May 11, 2018 9.789 9.850 9.771 9.812 82,798 -0.02(-0.23%)
May 10, 2018 9.933 9.939 9.771 9.835 190,477 -0.06(-0.63%)
May 09, 2018 10.04 10.04 9.891 9.897 146,892 -0.12(-1.20%)
May 08, 2018 9.971 10.03 9.954 10.02 122,487 +0.02(+0.22%)
May 07, 2018 10.01 10.04 9.989 9.994 173,033 +0.01(+0.11%)
May 04, 2018 9.977 10.01 9.966 9.983 171,379 +0.02(+0.23%)
May 03, 2018 9.926 9.966 9.851 9.960 111,766 +0.08(+0.81%)
May 02, 2018 9.845 9.903 9.840 9.880 132,402 +0.06(+0.58%)
May 01, 2018 9.799 9.840 9.765 9.822 130,215 +0.06(+0.59%)
Apr 30, 2018 9.782 9.816 9.759 9.765 89,074 -0.02(-0.18%)
Apr 27, 2018 9.713 9.811 9.673 9.782 105,463 +0.11(+1.19%)
Apr 26, 2018 9.622 9.708 9.622 9.667 73,272 +0.03(+0.31%)
Apr 25, 2018 9.639 9.651 9.599 9.637 106,444 -0.02(-0.25%)
Apr 24, 2018 9.639 9.690 9.598 9.662 112,330 +0.03(+0.36%)
Apr 23, 2018 9.558 9.639 9.558 9.627 89,332 +0.06(+0.60%)
Apr 20, 2018 9.587 9.624 9.558 9.570 77,537 -0.06(-0.60%)
Apr 19, 2018 9.587 9.639 9.587 9.627 76,471 -0.01(-0.12%)
Apr 18, 2018 9.656 9.702 9.633 9.639 85,565 -0.02(-0.24%)
Apr 17, 2018 9.587 9.667 9.570 9.662 170,779 +0.09(+0.90%)
Apr 16, 2018 9.467 9.587 9.467 9.576 116,906 +0.09(+0.91%)
Apr 13, 2018 9.535 9.561 9.438 9.490 177,998 -0.06(-0.66%)
Apr 12, 2018 9.667 9.733 9.530 9.553 219,181 -0.13(-1.30%)
Apr 11, 2018 9.753 9.771 9.667 9.679 245,350 -0.08(-0.81%)
Apr 10, 2018 9.689 9.803 9.630 9.758 196,119 +0.10(+1.06%)
Apr 09, 2018 9.638 9.689 9.605 9.655 162,424 +0.05(+0.47%)
Apr 06, 2018 9.575 9.627 9.484 9.610 134,524 -0.01(-0.12%)
Apr 05, 2018 9.598 9.649 9.575 9.621 96,609 +0.04(+0.39%)
Apr 04, 2018 9.547 9.637 9.518 9.584 142,763 +0.01(+0.15%)
Apr 03, 2018 9.598 9.598 9.490 9.570 186,901 +0.13(+1.33%)
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.