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 (%)
Dec 29, 2017 9.609 9.609 9.609 0 +0.06(+0.58%)
Dec 28, 2017 9.565 9.609 9.525 9.553 139,404 +0.06(+0.59%)
Dec 27, 2017 9.553 9.609 9.475 9.498 92,752 -0.07(-0.70%)
Dec 26, 2017 9.581 9.581 9.510 9.565 105,735 -0.02(-0.18%)
Dec 22, 2017 9.414 9.609 9.414 9.582 212,825 +0.13(+1.42%)
Dec 21, 2017 9.442 9.498 9.390 9.447 183,130 +0.02(+0.24%)
Dec 20, 2017 9.341 9.436 9.341 9.425 95,697 +0.07(+0.72%)
Dec 19, 2017 9.430 9.458 9.347 9.358 144,670 -0.04(-0.48%)
Dec 18, 2017 9.430 9.470 9.330 9.403 206,251 -0.07(-0.71%)
Dec 15, 2017 9.458 9.498 9.431 9.470 99,724 -0.01(-0.12%)
Dec 14, 2017 9.335 9.537 9.335 9.481 231,938 +0.15(+1.62%)
Dec 13, 2017 9.375 9.425 9.291 9.330 213,439 -0.07(-0.77%)
Dec 12, 2017 9.520 9.520 9.386 9.403 192,128 -0.08(-0.83%)
Dec 11, 2017 9.592 9.592 9.461 9.481 155,672 -0.03(-0.35%)
Dec 08, 2017 9.632 9.632 9.458 9.514 130,746 -0.03(-0.34%)
Dec 07, 2017 9.463 9.558 9.463 9.546 203,430 +0.03(+0.35%)
Dec 06, 2017 9.463 9.513 9.424 9.513 198,278 +0.06(+0.65%)
Dec 05, 2017 9.408 9.452 9.380 9.452 176,379 +0.07(+0.77%)
Dec 04, 2017 9.347 9.347 9.347 9.380 215,868 +0.08(+0.84%)
Dec 01, 2017 9.241 9.347 9.224 9.302 224,590 +0.11(+1.15%)
Nov 30, 2017 9.258 9.285 9.169 9.197 192,386 -0.06(-0.66%)
Nov 29, 2017 9.341 9.341 9.180 9.258 203,712 -0.04(-0.42%)
Nov 28, 2017 9.358 9.369 9.247 9.297 188,042 -0.03(-0.30%)
Nov 27, 2017 9.380 9.391 9.319 9.324 238,139 -0.02(-0.18%)
Nov 24, 2017 9.347 9.352 9.308 9.341 68,834 +0.02(+0.24%)
Nov 22, 2017 9.324 9.324 9.219 9.319 147,862 +0.02(+0.24%)
Nov 21, 2017 9.274 9.331 9.268 9.297 141,673 +0.02(+0.24%)
Nov 20, 2017 9.274 9.305 9.224 9.274 115,537 +0.02(+0.24%)
Nov 17, 2017 9.230 9.297 9.230 9.252 93,064 -0.02(-0.18%)
Nov 16, 2017 9.108 9.302 9.108 9.269 112,939 +0.23(+2.58%)
Nov 15, 2017 9.163 9.480 8.980 9.036 319,853 -0.13(-1.39%)
Nov 14, 2017 9.319 9.335 9.163 9.163 180,051 -0.16(-1.67%)
Nov 13, 2017 9.397 9.435 9.313 9.319 138,311 -0.09(-1.00%)
Nov 10, 2017 9.441 9.485 9.391 9.413 110,415 -0.04(-0.45%)
Nov 09, 2017 9.418 9.467 9.374 9.456 186,779 -0.01(-0.12%)
Nov 08, 2017 9.467 9.478 9.440 9.467 90,108 +0.00(+0.00%)
Nov 07, 2017 9.467 9.484 9.425 9.467 98,118 +0.03(+0.35%)
Nov 06, 2017 9.451 9.467 9.410 9.434 144,788 +0.01(+0.12%)
Nov 03, 2017 9.401 9.434 9.385 9.423 86,203 +0.02(+0.23%)
Nov 02, 2017 9.351 9.462 9.351 9.401 160,721 +0.04(+0.41%)
Nov 01, 2017 9.368 9.412 9.346 9.362 142,712 +0.01(+0.06%)
Oct 31, 2017 9.329 9.362 9.313 9.357 152,712 +0.03(+0.35%)
Oct 30, 2017 9.351 9.353 9.307 9.324 112,032 +0.01(+0.06%)
Oct 27, 2017 9.357 9.362 9.302 9.318 178,991 -0.01(-0.12%)
Oct 26, 2017 9.351 9.362 9.296 9.329 92,623 +0.01(+0.12%)
Oct 25, 2017 9.374 9.374 9.291 9.318 200,490 -0.08(-0.88%)
Oct 24, 2017 9.374 9.431 9.351 9.401 176,162 +0.03(+0.29%)
Oct 23, 2017 9.318 9.401 9.313 9.374 130,577 +0.04(+0.47%)
Oct 20, 2017 9.335 9.335 9.280 9.329 124,396 +0.00(+0.00%)
Oct 19, 2017 9.241 9.351 9.198 9.329 218,167 +0.05(+0.53%)
Oct 18, 2017 9.357 9.412 9.280 9.280 434,870 -0.10(-1.06%)
Oct 17, 2017 9.467 9.517 9.291 9.379 327,881 -0.10(-1.10%)
Oct 16, 2017 9.539 9.572 9.473 9.484 158,222 -0.04(-0.46%)
Oct 13, 2017 9.539 9.539 9.497 9.528 76,106 -0.01(-0.06%)
Oct 12, 2017 9.484 9.561 9.481 9.533 219,373 +0.05(+0.54%)
Oct 11, 2017 9.455 9.508 9.455 9.482 171,632 +0.01(+0.06%)
Oct 10, 2017 9.428 9.493 9.411 9.477 111,334 +0.07(+0.76%)
Oct 09, 2017 9.411 9.487 9.400 9.406 115,120 -0.03(-0.29%)
Oct 06, 2017 9.378 9.543 9.378 9.433 220,739 +0.01(+0.12%)
Oct 05, 2017 9.466 9.488 9.389 9.422 162,064 -0.04(-0.46%)
Oct 04, 2017 9.356 9.488 9.356 9.466 287,546 +0.11(+1.17%)
Oct 03, 2017 9.559 9.586 9.324 9.356 1,107,715 -0.17(-1.78%)
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.