PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.80 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.68 13.68 13.51 13.61 82,582 +0.05(+0.38%)
Jun 29, 2021 13.56 13.60 13.48 13.56 44,918 +0.02(+0.16%)
Jun 28, 2021 13.47 13.57 13.42 13.54 73,301 +0.04(+0.32%)
Jun 25, 2021 13.60 13.61 13.44 13.50 57,563 +0.01(+0.11%)
Jun 24, 2021 13.42 13.53 13.33 13.48 109,945 +0.16(+1.20%)
Jun 23, 2021 13.22 13.36 13.22 13.32 91,756 +0.01(+0.05%)
Jun 22, 2021 13.24 13.33 13.24 13.32 70,212 +0.07(+0.55%)
Jun 21, 2021 13.12 13.33 13.12 13.24 128,480 +0.10(+0.78%)
Jun 18, 2021 13.28 13.45 13.14 13.14 90,412 -0.20(-1.47%)
Jun 17, 2021 13.35 13.36 13.24 13.34 94,078 +0.02(+0.16%)
Jun 16, 2021 13.16 13.34 13.10 13.32 165,345 +0.05(+0.38%)
Jun 15, 2021 13.66 13.66 13.09 13.26 190,946 -0.30(-2.20%)
Jun 14, 2021 13.63 13.63 13.48 13.56 93,158 -0.07(-0.48%)
Jun 11, 2021 13.66 13.72 13.63 13.63 116,641 -0.06(-0.43%)
Jun 10, 2021 13.69 13.72 13.66 13.69 75,800 +0.02(+0.18%)
Jun 09, 2021 13.71 13.71 13.60 13.66 129,164 +0.06(+0.43%)
Jun 08, 2021 13.53 13.63 13.53 13.61 83,120 +0.03(+0.21%)
Jun 07, 2021 13.58 13.63 13.51 13.58 139,401 +0.04(+0.27%)
Jun 04, 2021 13.57 13.57 13.46 13.54 78,864 +0.05(+0.38%)
Jun 03, 2021 13.40 13.50 13.32 13.49 120,479 +0.07(+0.48%)
Jun 02, 2021 13.34 13.45 13.31 13.42 90,875 +0.08(+0.60%)
Jun 01, 2021 13.35 13.42 13.27 13.34 140,723 -0.01(-0.05%)
May 28, 2021 13.32 13.38 13.25 13.35 72,832 +0.04(+0.33%)
May 27, 2021 13.31 13.31 13.19 13.31 97,489 +0.07(+0.55%)
May 26, 2021 13.19 13.28 13.18 13.24 52,497 +0.04(+0.27%)
May 25, 2021 13.29 13.34 13.20 13.20 84,832 -0.12(-0.87%)
May 24, 2021 13.29 13.33 13.28 13.32 66,569 +0.09(+0.66%)
May 21, 2021 13.19 13.28 13.15 13.23 77,127 +0.01(+0.06%)
May 20, 2021 13.10 13.32 13.10 13.22 101,520 +0.07(+0.49%)
May 19, 2021 13.11 13.28 13.10 13.16 110,701 -0.13(-0.98%)
May 18, 2021 13.24 13.32 13.13 13.29 89,223 +0.12(+0.88%)
May 17, 2021 13.16 13.27 13.10 13.17 108,704 +0.12(+0.89%)
May 14, 2021 12.82 13.07 12.82 13.06 105,366 +0.37(+2.91%)
May 13, 2021 12.48 12.95 12.48 12.69 125,911 +0.21(+1.68%)
May 12, 2021 13.19 13.32 12.35 12.48 463,622 -0.83(-6.24%)
May 11, 2021 13.22 13.31 13.09 13.31 140,830 -0.06(-0.48%)
May 10, 2021 13.39 13.51 13.32 13.37 131,077 -0.08(-0.59%)
May 07, 2021 13.41 13.53 13.38 13.45 108,431 +0.00(+0.00%)
May 06, 2021 13.34 13.47 13.31 13.45 148,355 +0.15(+1.14%)
May 05, 2021 13.21 13.30 13.18 13.30 79,935 +0.12(+0.87%)
May 04, 2021 12.95 13.26 12.95 13.18 140,991 +0.25(+1.95%)
May 03, 2021 13.06 13.08 12.87 12.93 123,518 -0.04(-0.28%)
Apr 30, 2021 12.91 13.04 12.86 12.97 99,686 +0.06(+0.45%)
Apr 29, 2021 12.89 12.92 12.85 12.91 90,022 +0.06(+0.45%)
Apr 28, 2021 12.84 12.86 12.82 12.85 70,663 +0.01(+0.11%)
Apr 27, 2021 12.82 12.89 12.77 12.84 82,336 +0.07(+0.56%)
Apr 26, 2021 12.88 12.90 12.77 12.77 78,641 -0.12(-0.89%)
Apr 23, 2021 12.86 12.90 12.84 12.88 59,645 -0.01(-0.06%)
Apr 22, 2021 12.85 12.90 12.84 12.89 69,217 +0.06(+0.50%)
Apr 21, 2021 12.78 12.85 12.75 12.82 63,987 +0.04(+0.34%)
Apr 20, 2021 12.79 12.87 12.73 12.78 111,650 -0.04(-0.28%)
Apr 19, 2021 12.87 12.87 12.79 12.82 54,569 -0.04(-0.34%)
Apr 16, 2021 12.77 12.89 12.77 12.86 131,108 +0.10(+0.79%)
Apr 15, 2021 12.71 12.79 12.69 12.76 75,077 +0.05(+0.40%)
Apr 14, 2021 12.67 12.76 12.67 12.71 78,114 +0.03(+0.23%)
Apr 13, 2021 12.78 12.85 12.67 12.68 115,587 -0.01(-0.11%)
Apr 12, 2021 12.67 12.76 12.67 12.69 118,725 -0.13(-1.01%)
Apr 09, 2021 12.76 12.82 12.73 12.82 77,302 +0.07(+0.58%)
Apr 08, 2021 12.69 12.78 12.69 12.75 99,691 -0.01(-0.06%)
Apr 07, 2021 12.76 12.79 12.63 12.76 140,291 +0.14(+1.08%)
Apr 06, 2021 12.56 12.64 12.55 12.62 107,555 +0.03(+0.23%)
Apr 05, 2021 12.49 12.62 12.47 12.59 170,460 +0.15(+1.21%)
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.