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 (%)
Mar 29, 2018 9.444 9.444 9.444 0 +0.05(+0.49%)
Mar 28, 2018 9.404 9.416 9.319 9.399 129,624 +0.05(+0.51%)
Mar 27, 2018 9.222 9.359 9.211 9.351 156,174 +0.16(+1.72%)
Mar 26, 2018 9.171 9.228 9.159 9.194 163,468 +0.05(+0.50%)
Mar 23, 2018 9.336 9.336 9.137 9.148 199,612 -0.17(-1.83%)
Mar 22, 2018 9.285 9.342 9.251 9.319 141,019 +0.03(+0.31%)
Mar 21, 2018 9.467 9.490 9.205 9.290 561,758 -0.20(-2.10%)
Mar 20, 2018 9.592 9.592 9.478 9.490 173,137 -0.10(-1.01%)
Mar 19, 2018 9.649 9.649 9.518 9.587 163,759 -0.03(-0.36%)
Mar 16, 2018 9.558 9.632 9.553 9.621 128,411 +0.05(+0.54%)
Mar 15, 2018 9.667 9.667 9.553 9.570 159,901 -0.06(-0.59%)
Mar 14, 2018 9.684 9.684 9.627 9.627 155,653 -0.05(-0.53%)
Mar 13, 2018 9.655 9.684 9.627 9.678 200,860 +0.02(+0.21%)
Mar 12, 2018 9.746 9.826 9.644 9.658 191,119 -0.03(-0.32%)
Mar 09, 2018 9.678 9.781 9.678 9.689 156,688 -0.00(-0.04%)
Mar 08, 2018 9.660 9.722 9.660 9.694 121,269 +0.00(+0.00%)
Mar 07, 2018 9.711 9.694 102,038 +0.02(+0.23%)
Mar 06, 2018 9.637 9.682 9.603 9.671 145,399 +0.03(+0.29%)
Mar 05, 2018 9.609 9.648 9.580 9.643 126,172 +0.05(+0.53%)
Mar 02, 2018 9.558 9.608 9.541 9.592 166,140 +0.03(+0.36%)
Mar 01, 2018 9.575 9.609 9.518 9.558 185,513 +0.00(+0.00%)
Feb 28, 2018 9.535 9.597 9.512 9.558 106,983 +0.02(+0.24%)
Feb 27, 2018 9.603 9.603 9.508 9.535 104,653 -0.03(-0.35%)
Feb 26, 2018 9.546 9.603 9.529 9.569 132,546 +0.06(+0.60%)
Feb 23, 2018 9.490 9.535 9.484 9.512 126,090 +0.03(+0.30%)
Feb 22, 2018 9.416 9.496 9.377 9.484 119,001 +0.08(+0.90%)
Feb 21, 2018 9.394 9.444 9.377 9.399 148,772 +0.01(+0.06%)
Feb 20, 2018 9.388 9.399 9.360 9.394 91,567 +0.01(+0.06%)
Feb 16, 2018 9.388 9.388 9.388 0 +0.03(+0.30%)
Feb 15, 2018 9.337 9.388 9.297 9.360 147,384 -0.01(-0.06%)
Feb 14, 2018 9.320 9.394 9.320 9.365 81,867 +0.01(+0.12%)
Feb 13, 2018 9.337 9.377 9.301 9.354 101,416 +0.04(+0.43%)
Feb 12, 2018 9.360 9.433 9.309 9.314 186,152 -0.01(-0.12%)
Feb 09, 2018 9.535 9.609 9.275 9.326 294,665 -0.20(-2.07%)
Feb 08, 2018 9.612 9.612 9.511 9.522 100,626 -0.07(-0.77%)
Feb 07, 2018 9.545 9.601 9.522 9.597 97,095 +0.09(+0.96%)
Feb 06, 2018 9.427 9.532 9.399 9.505 233,815 -0.03(-0.30%)
Feb 05, 2018 9.584 9.657 9.466 9.534 281,858 -0.08(-0.82%)
Feb 02, 2018 9.534 9.629 9.467 9.612 312,595 +0.04(+0.41%)
Feb 01, 2018 9.494 9.573 9.455 9.573 211,938 +0.09(+0.95%)
Jan 31, 2018 9.376 9.517 9.376 9.483 171,492 +0.08(+0.90%)
Jan 30, 2018 9.461 9.494 9.348 9.399 322,112 -0.10(-1.07%)
Jan 29, 2018 9.640 9.646 9.489 9.500 162,455 -0.12(-1.23%)
Jan 26, 2018 9.618 9.640 9.595 9.618 261,238 -0.01(-0.06%)
Jan 25, 2018 9.685 9.685 9.604 9.624 199,622 +0.01(+0.06%)
Jan 24, 2018 9.567 9.629 9.540 9.618 255,516 +0.03(+0.35%)
Jan 23, 2018 9.489 9.595 9.489 9.584 331,850 +0.11(+1.19%)
Jan 22, 2018 9.432 9.494 9.432 9.472 186,859 +0.02(+0.24%)
Jan 19, 2018 9.444 9.489 9.438 9.449 138,005 +0.01(+0.06%)
Jan 18, 2018 9.483 9.514 9.438 9.444 152,059 -0.07(-0.71%)
Jan 17, 2018 9.494 9.528 9.438 9.511 231,404 +0.03(+0.29%)
Jan 16, 2018 9.562 9.591 9.483 9.483 372,198 -0.11(-1.17%)
Jan 12, 2018 9.595 9.595 9.595 0 -0.04(-0.41%)
Jan 11, 2018 9.652 9.657 9.601 9.635 176,966 +0.06(+0.60%)
Jan 10, 2018 9.734 9.577 9.577 271,075 -0.11(-1.10%)
Jan 09, 2018 9.683 9.722 9.672 9.683 136,576 -0.03(-0.29%)
Jan 08, 2018 9.750 9.762 9.650 9.711 248,040 -0.06(-0.63%)
Jan 05, 2018 9.918 9.918 9.773 9.773 187,553 -0.09(-0.96%)
Jan 04, 2018 9.918 9.918 9.845 9.868 200,220 +0.05(+0.51%)
Jan 03, 2018 9.683 9.840 9.646 9.817 188,562 +0.08(+0.86%)
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.