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 (%)
Jun 30, 2017 9.361 9.388 9.309 9.318 207,647 -0.04(-0.46%)
Jun 29, 2017 9.350 9.361 9.307 9.361 193,697 -0.01(-0.11%)
Jun 28, 2017 9.355 9.382 9.328 9.371 124,069 +0.02(+0.23%)
Jun 27, 2017 9.377 9.377 9.323 9.350 198,442 -0.01(-0.06%)
Jun 26, 2017 9.350 9.366 9.286 9.355 224,918 +0.06(+0.68%)
Jun 23, 2017 9.296 9.307 9.200 9.292 185,417 +0.00(+0.01%)
Jun 22, 2017 9.339 9.339 9.232 9.291 121,305 +0.00(+0.00%)
Jun 21, 2017 9.388 9.388 9.248 9.291 228,895 +0.01(+0.12%)
Jun 20, 2017 9.264 9.296 9.242 9.280 129,782 +0.02(+0.17%)
Jun 19, 2017 9.167 9.280 9.167 9.264 216,933 +0.10(+1.11%)
Jun 16, 2017 9.200 9.200 9.022 9.162 166,765 +0.05(+0.53%)
Jun 15, 2017 8.995 9.130 8.977 9.114 187,148 +0.11(+1.19%)
Jun 14, 2017 9.001 9.049 8.953 9.006 154,542 -0.02(-0.18%)
Jun 13, 2017 9.054 9.175 8.936 9.022 221,675 -0.03(-0.36%)
Jun 12, 2017 9.296 9.296 9.044 9.054 147,565 -0.08(-0.82%)
Jun 09, 2017 9.162 9.241 9.071 9.130 252,948 -0.03(-0.35%)
Jun 08, 2017 9.130 9.347 9.124 9.162 213,241 +0.01(+0.07%)
Jun 07, 2017 9.139 9.198 9.091 9.155 197,727 +0.02(+0.18%)
Jun 06, 2017 9.134 9.182 9.112 9.139 169,267 -0.04(-0.47%)
Jun 05, 2017 9.123 9.203 9.102 9.182 227,964 +0.09(+1.00%)
Jun 02, 2017 9.075 9.128 9.067 9.091 163,276 +0.03(+0.35%)
Jun 01, 2017 9.043 9.064 8.999 9.059 142,168 +0.05(+0.53%)
May 31, 2017 8.952 9.016 8.936 9.011 108,969 +0.05(+0.54%)
May 30, 2017 9.006 9.006 8.926 8.963 124,477 -0.02(-0.18%)
May 26, 2017 9.048 9.048 8.963 8.979 125,600 -0.02(-0.18%)
May 25, 2017 8.968 9.006 8.968 8.995 130,991 +0.03(+0.30%)
May 24, 2017 8.915 8.974 8.904 8.968 219,006 +0.02(+0.18%)
May 23, 2017 8.899 8.952 8.867 8.952 135,871 +0.09(+0.96%)
May 22, 2017 8.894 8.894 8.819 8.867 144,662 +0.07(+0.85%)
May 19, 2017 8.798 8.856 8.771 8.792 102,843 +0.02(+0.24%)
May 18, 2017 8.787 8.798 8.733 8.771 151,686 +0.03(+0.31%)
May 17, 2017 8.846 8.846 8.691 8.744 214,317 -0.06(-0.67%)
May 16, 2017 8.744 8.846 8.744 8.803 138,340 +0.05(+0.55%)
May 15, 2017 8.749 8.830 8.723 8.755 161,890 +0.01(+0.06%)
May 12, 2017 8.760 8.835 8.733 8.749 125,748 -0.02(-0.24%)
May 11, 2017 8.867 8.867 8.771 8.771 167,639 -0.07(-0.84%)
May 10, 2017 8.894 8.895 8.778 8.846 300,835 -0.06(-0.72%)
May 09, 2017 8.920 8.942 8.888 8.910 170,174 -0.02(-0.22%)
May 08, 2017 8.877 8.930 8.855 8.930 232,310 +0.07(+0.78%)
May 05, 2017 8.813 8.871 8.802 8.861 275,148 +0.06(+0.66%)
May 04, 2017 8.813 8.834 8.718 8.802 323,616 -0.02(-0.18%)
May 03, 2017 8.802 8.866 8.802 8.818 247,205 +0.02(+0.18%)
May 02, 2017 8.824 8.861 8.802 8.802 324,908 +0.01(+0.06%)
May 01, 2017 8.744 8.824 8.744 8.797 220,943 +0.06(+0.73%)
Apr 28, 2017 8.686 8.745 8.672 8.733 161,387 +0.07(+0.80%)
Apr 27, 2017 8.649 8.696 8.649 8.665 104,231 +0.01(+0.06%)
Apr 26, 2017 8.670 8.691 8.643 8.659 132,637 -0.01(-0.12%)
Apr 25, 2017 8.654 8.686 8.643 8.670 213,305 +0.04(+0.43%)
Apr 24, 2017 8.649 8.665 8.611 8.633 211,645 +0.02(+0.18%)
Apr 21, 2017 8.611 8.654 8.590 8.617 143,326 +0.02(+0.25%)
Apr 20, 2017 8.585 8.611 8.527 8.596 220,356 +0.02(+0.25%)
Apr 19, 2017 8.601 8.611 8.574 8.574 190,822 -0.01(-0.06%)
Apr 18, 2017 8.601 8.601 8.558 8.580 136,136 -0.02(-0.19%)
Apr 17, 2017 8.606 8.617 8.569 8.596 191,071 +0.02(+0.19%)
Apr 13, 2017 8.590 8.606 8.565 8.580 167,669 +0.02(+0.25%)
Apr 12, 2017 8.606 8.622 8.537 8.558 179,339 -0.06(-0.74%)
Apr 11, 2017 8.574 8.627 8.548 8.622 230,198 +0.09(+1.01%)
Apr 10, 2017 8.525 8.557 8.504 8.536 209,205 +0.03(+0.31%)
Apr 07, 2017 8.478 8.520 8.478 8.510 227,443 +0.02(+0.19%)
Apr 06, 2017 8.483 8.525 8.478 8.494 477,248 +0.02(+0.25%)
Apr 05, 2017 8.467 8.499 8.457 8.473 233,752 +0.01(+0.06%)
Apr 04, 2017 8.425 8.494 8.425 8.467 189,669 +0.04(+0.50%)
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.