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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2020 10.65 10.81 10.65 10.81 73,419 +0.10(+0.95%)
May 28, 2020 10.63 10.73 10.63 10.70 86,907 +0.10(+0.90%)
May 27, 2020 10.43 10.66 10.37 10.61 90,916 +0.31(+3.04%)
May 26, 2020 10.65 10.65 10.26 10.30 108,300 -0.10(-0.92%)
May 22, 2020 10.51 10.51 10.26 10.39 107,260 -0.08(-0.78%)
May 21, 2020 10.30 10.56 10.20 10.47 130,546 +0.06(+0.59%)
May 20, 2020 10.40 10.43 10.29 10.41 77,080 +0.14(+1.39%)
May 19, 2020 10.17 10.32 9.943 10.27 80,242 +0.08(+0.80%)
May 18, 2020 10.04 10.23 9.964 10.19 143,934 +0.39(+4.02%)
May 15, 2020 9.583 9.843 9.515 9.794 115,793 +0.11(+1.12%)
May 14, 2020 9.807 9.943 9.597 9.685 188,696 -0.30(-3.00%)
May 13, 2020 10.33 10.39 9.869 9.984 230,663 -0.37(-3.61%)
May 12, 2020 10.30 10.44 10.25 10.36 114,309 +0.01(+0.13%)
May 11, 2020 10.42 10.47 10.26 10.34 128,039 -0.01(-0.07%)
May 08, 2020 10.45 10.45 10.28 10.35 144,484 +0.02(+0.21%)
May 07, 2020 10.45 10.58 10.28 10.33 188,531 -0.01(-0.13%)
May 06, 2020 10.31 10.39 10.16 10.34 111,974 +0.18(+1.73%)
May 05, 2020 10.12 10.34 10.12 10.17 212,777 +0.07(+0.67%)
May 04, 2020 9.816 10.10 9.816 10.10 205,587 +0.15(+1.49%)
May 01, 2020 9.884 10.09 9.824 9.951 203,213 -0.07(-0.74%)
Apr 30, 2020 10.09 10.25 9.965 10.03 176,387 -0.10(-1.00%)
Apr 29, 2020 10.05 10.38 9.911 10.13 478,484 +0.34(+3.45%)
Apr 28, 2020 9.729 9.891 9.621 9.789 163,889 +0.13(+1.33%)
Apr 27, 2020 9.546 9.661 9.488 9.661 119,431 +0.11(+1.20%)
Apr 24, 2020 9.607 9.607 9.499 9.546 134,734 +0.03(+0.35%)
Apr 23, 2020 9.364 9.600 9.337 9.513 199,006 +0.15(+1.59%)
Apr 22, 2020 9.344 9.573 9.321 9.364 174,552 +0.11(+1.17%)
Apr 21, 2020 8.939 9.331 8.939 9.256 178,714 +0.11(+1.25%)
Apr 20, 2020 9.499 9.580 8.973 9.142 264,760 -0.48(-4.98%)
Apr 17, 2020 9.614 9.843 9.540 9.621 222,185 +0.25(+2.66%)
Apr 16, 2020 9.479 9.537 9.115 9.371 226,223 -0.09(-0.93%)
Apr 15, 2020 9.445 9.540 9.290 9.459 239,690 -0.16(-1.61%)
Apr 14, 2020 10.27 10.32 9.202 9.614 613,851 -0.35(-3.52%)
Apr 13, 2020 10.19 10.36 9.767 9.965 320,237 -0.51(-4.89%)
Apr 09, 2020 9.978 10.79 9.884 10.48 669,224 +0.89(+9.23%)
Apr 08, 2020 9.364 9.632 9.150 9.592 274,670 +0.40(+4.37%)
Apr 07, 2020 9.050 9.538 8.969 9.190 618,795 +0.57(+6.60%)
Apr 06, 2020 8.467 8.785 8.233 8.621 539,449 +0.15(+1.82%)
Apr 03, 2020 8.648 8.648 8.032 8.467 340,173 -0.10(-1.17%)
Apr 02, 2020 8.133 8.775 8.099 8.568 269,486 +0.33(+3.98%)
Apr 01, 2020 8.655 8.795 8.059 8.240 453,918 -0.69(-7.72%)
Mar 31, 2020 8.949 9.103 8.735 8.929 310,107 -0.02(-0.22%)
Mar 30, 2020 9.130 9.130 8.568 8.949 362,032 -0.17(-1.84%)
Mar 27, 2020 8.969 9.297 8.401 9.117 594,892 -0.28(-2.99%)
Mar 26, 2020 8.702 9.706 8.494 9.398 681,814 +0.82(+9.60%)
Mar 25, 2020 8.052 8.943 7.784 8.575 838,528 +0.86(+11.10%)
Mar 24, 2020 7.243 7.919 7.115 7.718 525,774 +0.70(+9.91%)
Mar 23, 2020 7.229 7.383 6.506 7.022 662,586 -0.46(-6.09%)
Mar 20, 2020 7.564 8.019 7.249 7.477 755,342 +0.30(+4.20%)
Mar 19, 2020 6.225 7.778 5.919 7.176 849,422 +0.50(+7.41%)
Mar 18, 2020 7.905 8.032 6.359 6.680 1,122,639 -1.94(-22.52%)
Mar 17, 2020 8.795 8.869 7.845 8.621 448,885 -0.01(-0.08%)
Mar 16, 2020 9.063 9.130 8.595 8.628 471,914 -1.27(-12.79%)
Mar 13, 2020 9.592 10.22 9.257 9.893 686,620 +0.70(+7.65%)
Mar 12, 2020 9.846 10.01 9.043 9.190 878,084 -1.47(-13.81%)
Mar 11, 2020 11.32 11.32 10.41 10.66 372,181 -0.87(-7.53%)
Mar 10, 2020 11.05 11.53 10.85 11.53 422,534 +0.82(+7.64%)
Mar 09, 2020 10.91 10.98 10.31 10.71 581,639 -0.98(-8.41%)
Mar 06, 2020 11.46 11.74 11.33 11.70 215,631 -0.10(-0.85%)
Mar 05, 2020 11.69 11.89 11.48 11.80 247,877 -0.23(-1.88%)
Mar 04, 2020 11.54 12.04 11.48 12.02 314,664 +0.80(+7.17%)
Mar 03, 2020 12.32 12.64 11.19 11.22 1,242,997 -0.98(-8.07%)
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.