PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 14.17 14.17 14.03 14.17 128,603 +0.08(+0.59%)
Jun 30, 2021 14.16 14.16 13.98 14.09 79,783 +0.05(+0.38%)
Jun 29, 2021 14.03 14.07 13.96 14.04 43,395 +0.02(+0.16%)
Jun 28, 2021 13.94 14.05 13.89 14.02 70,816 +0.05(+0.32%)
Jun 25, 2021 14.08 14.08 13.91 13.97 55,611 +0.02(+0.11%)
Jun 24, 2021 13.89 14.01 13.80 13.96 106,218 +0.17(+1.20%)
Jun 23, 2021 13.69 13.83 13.69 13.79 88,646 +0.01(+0.05%)
Jun 22, 2021 13.71 13.80 13.71 13.78 67,832 +0.08(+0.55%)
Jun 21, 2021 13.58 13.80 13.58 13.71 124,125 +0.11(+0.78%)
Jun 18, 2021 13.74 13.93 13.60 13.60 87,347 -0.20(-1.47%)
Jun 17, 2021 13.82 13.83 13.70 13.81 90,888 +0.02(+0.16%)
Jun 16, 2021 13.62 13.81 13.56 13.78 159,740 +0.05(+0.38%)
Jun 15, 2021 14.14 14.14 13.55 13.73 184,473 -0.31(-2.20%)
Jun 14, 2021 14.11 14.11 13.95 14.04 89,999 -0.07(-0.48%)
Jun 11, 2021 14.14 14.21 14.11 14.11 112,687 -0.06(-0.43%)
Jun 10, 2021 14.17 14.20 14.14 14.17 73,230 +0.02(+0.17%)
Jun 09, 2021 14.20 14.20 14.08 14.14 124,782 +0.06(+0.43%)
Jun 08, 2021 14.01 14.11 14.01 14.08 80,300 +0.03(+0.21%)
Jun 07, 2021 14.05 14.11 13.99 14.05 134,671 +0.04(+0.27%)
Jun 04, 2021 14.05 14.05 13.93 14.02 76,188 +0.05(+0.38%)
Jun 03, 2021 13.87 13.98 13.79 13.96 116,392 +0.07(+0.49%)
Jun 02, 2021 13.81 13.92 13.78 13.90 87,792 +0.08(+0.60%)
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.