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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2017 9.359 9.386 9.307 9.316 207,679 -0.04(-0.46%)
Jun 29, 2017 9.349 9.359 9.306 9.359 193,727 -0.01(-0.11%)
Jun 28, 2017 9.354 9.381 9.327 9.370 124,088 +0.02(+0.23%)
Jun 27, 2017 9.375 9.375 9.322 9.349 198,473 -0.01(-0.06%)
Jun 26, 2017 9.349 9.365 9.284 9.354 224,953 +0.06(+0.68%)
Jun 23, 2017 9.295 9.306 9.198 9.291 185,446 +0.00(+0.01%)
Jun 22, 2017 9.338 9.338 9.230 9.289 121,324 +0.00(+0.00%)
Jun 21, 2017 9.386 9.386 9.247 9.289 228,930 +0.01(+0.12%)
Jun 20, 2017 9.263 9.295 9.241 9.279 129,802 +0.02(+0.17%)
Jun 19, 2017 9.166 9.279 9.166 9.263 216,966 +0.10(+1.11%)
Jun 16, 2017 9.198 9.198 9.021 9.160 166,791 +0.05(+0.53%)
Jun 15, 2017 8.994 9.128 8.976 9.112 187,177 +0.11(+1.19%)
Jun 14, 2017 8.999 9.048 8.951 9.005 154,566 -0.02(-0.18%)
Jun 13, 2017 9.053 9.173 8.935 9.021 221,709 -0.03(-0.36%)
Jun 12, 2017 9.295 9.295 9.042 9.053 147,588 -0.08(-0.82%)
Jun 09, 2017 9.160 9.240 9.069 9.128 252,987 -0.03(-0.35%)
Jun 08, 2017 9.128 9.346 9.123 9.160 213,274 +0.01(+0.07%)
Jun 07, 2017 9.138 9.196 9.090 9.154 197,758 +0.02(+0.18%)
Jun 06, 2017 9.132 9.180 9.111 9.138 169,293 -0.04(-0.47%)
Jun 05, 2017 9.122 9.202 9.100 9.180 227,999 +0.09(+1.00%)
Jun 02, 2017 9.074 9.127 9.066 9.090 163,302 +0.03(+0.35%)
Jun 01, 2017 9.042 9.063 8.998 9.058 142,190 +0.05(+0.53%)
May 31, 2017 8.951 9.015 8.935 9.010 108,986 +0.05(+0.54%)
May 30, 2017 9.004 9.004 8.924 8.962 124,497 -0.02(-0.18%)
May 26, 2017 9.047 9.047 8.962 8.978 125,619 -0.02(-0.18%)
May 25, 2017 8.967 9.004 8.967 8.994 131,011 +0.03(+0.30%)
May 24, 2017 8.914 8.972 8.903 8.967 219,040 +0.02(+0.18%)
May 23, 2017 8.898 8.951 8.866 8.951 135,892 +0.09(+0.96%)
May 22, 2017 8.892 8.892 8.818 8.866 144,684 +0.07(+0.85%)
May 19, 2017 8.796 8.855 8.770 8.791 102,859 +0.02(+0.24%)
May 18, 2017 8.785 8.796 8.732 8.769 151,710 +0.03(+0.31%)
May 17, 2017 8.844 8.844 8.689 8.743 214,350 -0.06(-0.67%)
May 16, 2017 8.743 8.844 8.743 8.801 138,361 +0.05(+0.55%)
May 15, 2017 8.748 8.828 8.721 8.753 161,915 +0.01(+0.06%)
May 12, 2017 8.759 8.834 8.732 8.748 125,767 -0.02(-0.24%)
May 11, 2017 8.866 8.866 8.769 8.769 167,665 -0.07(-0.84%)
May 10, 2017 8.892 8.894 8.777 8.844 300,882 -0.06(-0.72%)
May 09, 2017 8.919 8.940 8.887 8.908 170,200 -0.02(-0.22%)
May 08, 2017 8.875 8.928 8.854 8.928 232,346 +0.07(+0.78%)
May 05, 2017 8.812 8.870 8.801 8.859 275,190 +0.06(+0.66%)
May 04, 2017 8.812 8.833 8.716 8.801 323,666 -0.02(-0.18%)
May 03, 2017 8.801 8.865 8.801 8.817 247,243 +0.02(+0.18%)
May 02, 2017 8.822 8.859 8.801 8.801 324,958 +0.01(+0.06%)
May 01, 2017 8.743 8.822 8.743 8.796 220,977 +0.06(+0.73%)
Apr 28, 2017 8.684 8.743 8.671 8.732 161,412 +0.07(+0.80%)
Apr 27, 2017 8.647 8.695 8.647 8.663 104,247 +0.01(+0.06%)
Apr 26, 2017 8.668 8.690 8.642 8.658 132,658 -0.01(-0.12%)
Apr 25, 2017 8.653 8.684 8.642 8.668 213,338 +0.04(+0.43%)
Apr 24, 2017 8.647 8.663 8.610 8.631 211,678 +0.02(+0.18%)
Apr 21, 2017 8.610 8.653 8.589 8.615 143,349 +0.02(+0.25%)
Apr 20, 2017 8.584 8.610 8.525 8.594 220,390 +0.02(+0.25%)
Apr 19, 2017 8.600 8.610 8.573 8.573 190,851 -0.01(-0.06%)
Apr 18, 2017 8.600 8.600 8.557 8.578 136,157 -0.02(-0.19%)
Apr 17, 2017 8.605 8.615 8.568 8.594 191,100 +0.02(+0.19%)
Apr 13, 2017 8.589 8.605 8.564 8.578 167,695 +0.02(+0.25%)
Apr 12, 2017 8.605 8.621 8.536 8.557 179,366 -0.06(-0.74%)
Apr 11, 2017 8.573 8.626 8.547 8.621 230,234 +0.09(+1.01%)
Apr 10, 2017 8.524 8.556 8.503 8.535 209,237 +0.03(+0.31%)
Apr 07, 2017 8.477 8.519 8.477 8.508 227,478 +0.02(+0.19%)
Apr 06, 2017 8.482 8.524 8.477 8.492 477,322 +0.02(+0.25%)
Apr 05, 2017 8.466 8.498 8.456 8.471 233,788 +0.01(+0.06%)
Apr 04, 2017 8.424 8.492 8.424 8.466 189,699 +0.04(+0.50%)
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.