Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2018 10.38 10.38 10.28 10.32 149,746 -0.04(-0.39%)
May 30, 2018 10.31 10.38 10.28 10.36 158,271 +0.07(+0.68%)
May 29, 2018 10.29 10.32 10.23 10.29 231,648 +0.04(+0.34%)
May 25, 2018 10.26 10.26 10.26 0 +0.02(+0.23%)
May 24, 2018 10.19 10.25 10.17 10.24 107,872 +0.02(+0.23%)
May 23, 2018 10.17 10.22 10.11 10.21 156,101 +0.06(+0.63%)
May 22, 2018 10.08 10.16 10.07 10.15 123,513 +0.05(+0.46%)
May 21, 2018 10.05 10.14 10.04 10.10 139,858 +0.09(+0.93%)
May 18, 2018 10.02 10.04 9.973 10.01 87,875 +0.02(+0.17%)
May 17, 2018 9.979 10.01 9.938 9.991 135,201 +0.03(+0.29%)
May 16, 2018 9.839 10.01 9.833 9.962 169,550 +0.13(+1.30%)
May 15, 2018 9.799 9.868 9.764 9.833 121,814 +0.02(+0.24%)
May 14, 2018 9.915 9.915 9.787 9.810 158,461 -0.09(-0.88%)
May 11, 2018 9.874 9.936 9.857 9.898 82,080 -0.02(-0.23%)
May 10, 2018 10.02 10.03 9.857 9.921 188,826 -0.06(-0.63%)
May 09, 2018 10.13 10.13 9.978 9.983 145,618 -0.12(-1.19%)
May 08, 2018 10.06 10.12 10.04 10.10 121,425 +0.02(+0.22%)
May 07, 2018 10.09 10.13 10.08 10.08 171,532 +0.01(+0.12%)
May 04, 2018 10.06 10.10 10.05 10.07 169,893 +0.02(+0.23%)
May 03, 2018 10.01 10.05 9.937 10.05 110,797 +0.08(+0.81%)
May 02, 2018 9.931 9.989 9.926 9.966 131,254 +0.06(+0.58%)
May 01, 2018 9.885 9.926 9.850 9.908 129,086 +0.06(+0.59%)
Apr 30, 2018 9.868 9.902 9.845 9.850 88,302 -0.02(-0.18%)
Apr 27, 2018 9.798 9.897 9.758 9.868 104,549 +0.12(+1.19%)
Apr 26, 2018 9.706 9.792 9.706 9.752 72,637 +0.03(+0.31%)
Apr 25, 2018 9.723 9.735 9.683 9.722 105,521 -0.02(-0.25%)
Apr 24, 2018 9.723 9.775 9.682 9.746 111,356 +0.03(+0.36%)
Apr 23, 2018 9.642 9.723 9.642 9.711 88,557 +0.06(+0.60%)
Apr 20, 2018 9.671 9.708 9.642 9.654 76,865 -0.06(-0.60%)
Apr 19, 2018 9.671 9.723 9.671 9.711 75,807 -0.01(-0.12%)
Apr 18, 2018 9.740 9.787 9.717 9.723 84,823 -0.02(-0.24%)
Apr 17, 2018 9.671 9.752 9.654 9.746 169,298 +0.09(+0.90%)
Apr 16, 2018 9.549 9.671 9.549 9.659 115,892 +0.09(+0.91%)
Apr 13, 2018 9.619 9.644 9.520 9.573 176,455 -0.06(-0.66%)
Apr 12, 2018 9.752 9.818 9.613 9.636 217,281 -0.13(-1.30%)
Apr 11, 2018 9.839 9.856 9.752 9.764 243,223 -0.08(-0.81%)
Apr 10, 2018 9.774 9.889 9.714 9.843 194,419 +0.10(+1.06%)
Apr 09, 2018 9.722 9.773 9.689 9.740 161,016 +0.05(+0.47%)
Apr 06, 2018 9.659 9.711 9.567 9.694 133,357 -0.01(-0.12%)
Apr 05, 2018 9.682 9.733 9.659 9.705 95,772 +0.04(+0.39%)
Apr 04, 2018 9.630 9.721 9.602 9.668 141,525 +0.01(+0.15%)
Apr 03, 2018 9.682 9.682 9.573 9.653 185,280 +0.13(+1.33%)
Apr 02, 2018 9.458 9.590 9.458 9.527 243,058 +0.00(+0.00%)
Mar 29, 2018 9.527 9.527 9.527 0 +0.05(+0.49%)
Mar 28, 2018 9.487 9.498 9.400 9.481 128,500 +0.05(+0.51%)
Mar 27, 2018 9.303 9.441 9.291 9.433 154,820 +0.16(+1.72%)
Mar 26, 2018 9.251 9.308 9.239 9.274 162,050 +0.05(+0.50%)
Mar 23, 2018 9.418 9.418 9.216 9.228 197,881 -0.17(-1.83%)
Mar 22, 2018 9.366 9.423 9.331 9.400 139,796 +0.03(+0.31%)
Mar 21, 2018 9.550 9.573 9.285 9.372 556,887 -0.20(-2.10%)
Mar 20, 2018 9.676 9.676 9.561 9.573 171,636 -0.10(-1.01%)
Mar 19, 2018 9.734 9.734 9.602 9.671 162,339 -0.03(-0.36%)
Mar 16, 2018 9.642 9.717 9.636 9.705 127,298 +0.05(+0.54%)
Mar 15, 2018 9.751 9.751 9.636 9.653 158,514 -0.06(-0.59%)
Mar 14, 2018 9.768 9.768 9.711 9.711 154,304 -0.05(-0.53%)
Mar 13, 2018 9.740 9.768 9.711 9.763 199,118 +0.02(+0.21%)
Mar 12, 2018 9.832 9.912 9.728 9.743 189,462 -0.03(-0.32%)
Mar 09, 2018 9.763 9.866 9.763 9.774 155,330 -0.00(-0.04%)
Mar 08, 2018 9.744 9.807 9.744 9.778 120,218 +0.00(+0.00%)
Mar 07, 2018 9.796 9.778 101,153 +0.02(+0.23%)
Mar 06, 2018 9.721 9.767 9.687 9.756 144,139 +0.03(+0.29%)
Mar 05, 2018 9.693 9.733 9.664 9.727 125,078 +0.05(+0.53%)
Mar 02, 2018 9.641 9.692 9.624 9.676 164,700 +0.03(+0.36%)
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.