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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2020 10.18 10.35 10.05 10.12 174,804 -0.10(-1.00%)
Apr 29, 2020 10.14 10.47 10.00 10.22 474,189 +0.34(+3.45%)
Apr 28, 2020 9.817 9.980 9.708 9.878 162,418 +0.13(+1.33%)
Apr 27, 2020 9.633 9.749 9.574 9.749 118,359 +0.12(+1.20%)
Apr 24, 2020 9.694 9.694 9.585 9.633 133,524 +0.03(+0.35%)
Apr 23, 2020 9.449 9.687 9.422 9.599 197,220 +0.15(+1.59%)
Apr 22, 2020 9.429 9.660 9.406 9.449 172,985 +0.11(+1.17%)
Apr 21, 2020 9.020 9.415 9.020 9.340 177,110 +0.12(+1.25%)
Apr 20, 2020 9.585 9.667 9.054 9.224 262,384 -0.48(-4.98%)
Apr 17, 2020 9.701 9.932 9.626 9.708 220,191 +0.25(+2.66%)
Apr 16, 2020 9.565 9.624 9.197 9.456 224,192 -0.09(-0.93%)
Apr 15, 2020 9.531 9.626 9.374 9.544 237,538 -0.16(-1.61%)
Apr 14, 2020 10.36 10.41 9.286 9.701 608,341 -0.35(-3.52%)
Apr 13, 2020 10.28 10.45 9.856 10.05 317,362 -0.52(-4.89%)
Apr 09, 2020 10.07 10.89 9.973 10.57 663,217 +0.89(+9.23%)
Apr 08, 2020 9.449 9.719 9.233 9.679 272,205 +0.41(+4.37%)
Apr 07, 2020 9.132 9.625 9.051 9.274 613,240 +0.57(+6.60%)
Apr 06, 2020 8.544 8.864 8.308 8.700 534,607 +0.16(+1.82%)
Apr 03, 2020 8.727 8.727 8.105 8.544 337,119 -0.10(-1.17%)
Apr 02, 2020 8.206 8.855 8.173 8.645 267,067 +0.33(+3.98%)
Apr 01, 2020 8.733 8.874 8.132 8.315 449,843 -0.70(-7.72%)
Mar 31, 2020 9.030 9.186 8.814 9.010 307,323 -0.02(-0.22%)
Mar 30, 2020 9.213 9.213 8.646 9.030 358,782 -0.17(-1.84%)
Mar 27, 2020 9.051 9.382 8.477 9.199 589,552 -0.28(-2.99%)
Mar 26, 2020 8.781 9.794 8.571 9.483 675,694 +0.83(+9.60%)
Mar 25, 2020 8.125 9.024 7.854 8.652 831,001 +0.86(+11.10%)
Mar 24, 2020 7.308 7.990 7.180 7.788 521,054 +0.70(+9.91%)
Mar 23, 2020 7.295 7.450 6.565 7.085 656,638 -0.46(-6.09%)
Mar 20, 2020 7.632 8.092 7.315 7.545 748,562 +0.30(+4.20%)
Mar 19, 2020 6.281 7.848 5.972 7.241 841,797 +0.50(+7.41%)
Mar 18, 2020 7.977 8.105 6.417 6.741 1,112,562 -1.96(-22.52%)
Mar 17, 2020 8.875 8.949 7.916 8.700 444,855 -0.01(-0.08%)
Mar 16, 2020 9.145 9.213 8.672 8.706 467,678 -1.28(-12.79%)
Mar 13, 2020 9.679 10.31 9.341 9.983 680,457 +0.71(+7.65%)
Mar 12, 2020 9.936 10.10 9.125 9.274 870,202 -1.49(-13.81%)
Mar 11, 2020 11.42 11.42 10.50 10.76 368,840 -0.88(-7.53%)
Mar 10, 2020 11.15 11.64 10.95 11.64 418,741 +0.83(+7.63%)
Mar 09, 2020 11.01 11.08 10.41 10.81 576,417 -0.99(-8.41%)
Mar 06, 2020 11.57 11.85 11.43 11.80 213,696 -0.10(-0.85%)
Mar 05, 2020 11.80 12.00 11.59 11.90 245,652 -0.23(-1.88%)
Mar 04, 2020 11.64 12.15 11.58 12.13 311,840 +0.81(+7.17%)
Mar 03, 2020 12.43 12.76 11.29 11.32 1,231,839 -0.99(-8.07%)
Mar 02, 2020 11.07 12.31 11.07 12.31 702,761 +1.38(+12.65%)
Feb 28, 2020 11.41 11.41 10.67 10.93 1,151,187 -0.82(-6.97%)
Feb 27, 2020 12.30 12.30 11.58 11.75 574,549 -0.75(-6.01%)
Feb 26, 2020 12.03 12.54 12.01 12.50 707,479 +0.50(+4.14%)
Feb 25, 2020 12.97 13.08 11.89 12.01 840,437 -0.97(-7.45%)
Feb 24, 2020 13.29 13.39 12.97 12.97 285,549 -0.50(-3.74%)
Feb 21, 2020 13.43 13.49 13.43 13.48 63,333 +0.02(+0.16%)
Feb 20, 2020 13.37 13.48 13.33 13.45 95,638 +0.11(+0.86%)
Feb 19, 2020 13.35 13.42 13.29 13.34 127,421 -0.03(-0.20%)
Feb 18, 2020 13.56 13.59 13.34 13.37 107,330 -0.19(-1.39%)
Feb 14, 2020 13.56 13.56 13.49 13.56 93,436 +0.00(+0.00%)
Feb 13, 2020 13.56 13.59 13.56 13.56 162,584 +0.05(+0.35%)
Feb 12, 2020 13.43 13.56 13.43 13.51 112,023 +0.04(+0.26%)
Feb 11, 2020 13.45 13.47 13.43 13.47 93,811 +0.02(+0.15%)
Feb 10, 2020 13.38 13.51 13.38 13.45 87,163 +0.07(+0.55%)
Feb 07, 2020 13.34 13.43 13.29 13.38 83,319 +0.10(+0.75%)
Feb 06, 2020 13.27 13.37 13.23 13.28 113,345 -0.01(-0.05%)
Feb 05, 2020 13.38 13.39 13.28 13.29 110,409 -0.06(-0.45%)
Feb 04, 2020 13.35 13.38 13.26 13.35 271,413 +0.06(+0.45%)
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.