PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.97 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.85 13.94 13.82 13.84 74,442 -0.07(-0.50%)
Sep 29, 2021 13.89 14.04 13.89 13.91 62,292 -0.01(-0.06%)
Sep 28, 2021 13.96 13.97 13.81 13.92 145,994 -0.08(-0.60%)
Sep 27, 2021 13.98 14.13 13.92 14.00 81,495 -0.07(-0.49%)
Sep 24, 2021 14.04 14.16 14.00 14.07 67,838 -0.06(-0.43%)
Sep 23, 2021 14.29 14.34 14.10 14.14 70,261 -0.08(-0.54%)
Sep 22, 2021 14.24 14.24 14.13 14.21 60,402 +0.09(+0.65%)
Sep 21, 2021 14.08 14.20 13.87 14.12 144,721 +0.05(+0.33%)
Sep 20, 2021 14.07 14.30 13.89 14.07 159,320 -0.19(-1.35%)
Sep 17, 2021 14.28 14.45 14.07 14.27 80,102 -0.02(-0.11%)
Sep 16, 2021 14.10 14.31 13.96 14.28 273,775 +0.17(+1.20%)
Sep 15, 2021 13.73 14.18 13.71 14.11 210,796 +0.38(+2.74%)
Sep 14, 2021 13.68 13.94 13.66 13.74 141,511 -0.04(-0.28%)
Sep 13, 2021 13.65 13.81 13.55 13.77 146,265 +0.25(+1.82%)
Sep 10, 2021 13.51 13.57 13.47 13.53 152,176 +0.00(+0.01%)
Sep 09, 2021 13.80 13.84 13.50 13.53 169,694 -0.21(-1.55%)
Sep 08, 2021 13.61 13.74 13.53 13.74 139,169 +0.21(+1.58%)
Sep 07, 2021 13.80 13.88 13.42 13.53 358,474 -0.27(-1.99%)
Sep 03, 2021 14.19 14.22 13.77 13.80 224,007 -0.37(-2.58%)
Sep 02, 2021 14.28 14.28 14.10 14.17 165,998 -0.03(-0.21%)
Sep 01, 2021 14.18 14.30 14.11 14.20 126,391 +0.11(+0.76%)
Aug 31, 2021 13.93 14.09 13.89 14.09 80,411 +0.23(+1.65%)
Aug 30, 2021 13.82 14.04 13.81 13.86 147,320 +0.04(+0.28%)
Aug 27, 2021 13.88 14.11 13.82 13.82 125,298 -0.05(-0.38%)
Aug 26, 2021 14.14 14.18 13.75 13.88 274,572 -0.34(-2.36%)
Aug 25, 2021 14.21 14.34 14.20 14.21 78,490 -0.05(-0.32%)
Aug 24, 2021 14.26 14.35 14.19 14.26 38,249 +0.08(+0.54%)
Aug 23, 2021 14.18 14.38 14.16 14.18 72,539 +0.01(+0.05%)
Aug 20, 2021 14.18 14.30 14.14 14.18 69,066 +0.02(+0.16%)
Aug 19, 2021 14.40 14.47 14.03 14.15 157,129 -0.29(-2.01%)
Aug 18, 2021 14.66 14.78 14.34 14.44 124,349 -0.26(-1.76%)
Aug 17, 2021 14.85 14.85 14.67 14.70 85,653 -0.11(-0.77%)
Aug 16, 2021 14.79 14.83 14.76 14.82 84,134 +0.00(+0.00%)
Aug 13, 2021 14.82 14.82 14.72 14.82 63,069 +0.05(+0.36%)
Aug 12, 2021 14.72 14.79 14.68 14.76 64,098 +0.04(+0.26%)
Aug 11, 2021 14.69 14.81 14.65 14.72 70,528 -0.01(-0.04%)
Aug 10, 2021 14.63 14.74 14.62 14.73 91,266 +0.10(+0.67%)
Aug 09, 2021 14.60 14.73 14.56 14.63 82,210 -0.08(-0.52%)
Aug 06, 2021 14.70 14.71 14.49 14.71 61,480 +0.07(+0.47%)
Aug 05, 2021 14.63 14.65 14.52 14.64 61,812 +0.01(+0.05%)
Aug 04, 2021 14.46 14.63 14.42 14.63 116,224 +0.11(+0.78%)
Aug 03, 2021 14.56 14.59 14.46 14.52 90,143 +0.06(+0.42%)
Aug 02, 2021 14.42 14.49 14.35 14.46 157,963 +0.11(+0.74%)
Jul 30, 2021 14.38 14.43 14.27 14.35 70,352 -0.05(-0.32%)
Jul 29, 2021 14.40 14.40 14.31 14.40 70,558 +0.01(+0.05%)
Jul 28, 2021 14.40 14.40 14.29 14.39 96,645 +0.02(+0.16%)
Jul 27, 2021 14.22 14.38 14.18 14.37 64,797 +0.05(+0.37%)
Jul 26, 2021 14.24 14.33 14.11 14.31 79,839 +0.03(+0.21%)
Jul 23, 2021 14.32 14.33 14.21 14.28 65,434 +0.06(+0.43%)
Jul 22, 2021 14.20 14.33 14.20 14.22 71,408 -0.06(-0.42%)
Jul 21, 2021 14.28 14.31 14.25 14.28 50,630 +0.05(+0.37%)
Jul 20, 2021 14.21 14.25 14.15 14.23 105,232 +0.08(+0.54%)
Jul 19, 2021 14.10 14.18 13.81 14.15 176,789 -0.06(-0.43%)
Jul 16, 2021 14.24 14.33 14.12 14.21 83,032 -0.08(-0.58%)
Jul 15, 2021 14.32 14.32 14.25 14.30 70,104 +0.03(+0.21%)
Jul 14, 2021 14.31 14.32 14.25 14.27 66,796 +0.01(+0.05%)
Jul 13, 2021 14.22 14.33 14.22 14.26 89,922 +0.02(+0.16%)
Jul 12, 2021 14.34 14.34 14.22 14.24 87,405 -0.02(-0.11%)
Jul 09, 2021 14.22 14.32 14.18 14.25 71,492 +0.03(+0.23%)
Jul 08, 2021 14.21 14.27 14.16 14.22 74,310 -0.05(-0.37%)
Jul 07, 2021 14.25 14.28 14.16 14.27 80,580 +0.06(+0.42%)
Jul 06, 2021 14.23 14.24 14.09 14.21 70,185 +0.06(+0.43%)
Jul 02, 2021 14.21 14.24 14.11 14.15 89,296 -0.02(-0.16%)
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.