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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.93 +0.03 (+0.19%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 6, 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, 2020 10.76 10.94 10.72 10.92 142,551 +0.14(+1.28%)
Jun 29, 2020 10.99 10.99 10.72 10.78 94,624 -0.12(-1.08%)
Jun 26, 2020 11.02 11.05 10.83 10.90 48,374 -0.10(-0.88%)
Jun 25, 2020 10.94 11.04 10.82 11.00 49,967 +0.10(+0.89%)
Jun 24, 2020 10.87 11.01 10.58 10.90 121,368 -0.13(-1.19%)
Jun 23, 2020 11.09 11.11 10.91 11.03 113,926 +0.12(+1.07%)
Jun 22, 2020 10.88 10.99 10.84 10.92 111,752 -0.07(-0.63%)
Jun 19, 2020 11.23 11.23 10.91 10.99 98,196 -0.12(-1.12%)
Jun 18, 2020 11.25 11.25 11.07 11.11 71,024 -0.10(-0.86%)
Jun 17, 2020 11.17 11.36 11.10 11.21 64,168 +0.14(+1.31%)
Jun 16, 2020 11.05 11.13 10.90 11.06 173,125 +0.23(+2.17%)
Jun 15, 2020 10.52 11.03 10.51 10.83 99,482 -0.14(-1.32%)
Jun 12, 2020 10.89 11.43 10.89 10.97 137,011 +0.14(+1.27%)
Jun 11, 2020 11.05 11.18 10.64 10.83 320,769 -0.64(-5.60%)
Jun 10, 2020 11.43 11.52 11.36 11.48 110,920 -0.01(-0.05%)
Jun 09, 2020 11.18 11.59 11.18 11.48 177,811 +0.22(+1.95%)
Jun 08, 2020 11.22 11.40 11.22 11.26 137,297 +0.08(+0.74%)
Jun 05, 2020 11.25 11.36 11.17 11.18 212,594 +0.01(+0.12%)
Jun 04, 2020 10.97 11.23 10.97 11.16 132,504 +0.17(+1.56%)
Jun 03, 2020 10.97 11.25 10.91 10.99 317,687 +0.02(+0.19%)
Jun 02, 2020 10.97 11.06 10.90 10.97 124,083 -0.04(-0.37%)
Jun 01, 2020 10.95 11.05 10.89 11.01 121,374 +0.11(+1.01%)
May 29, 2020 10.75 10.90 10.75 10.90 72,760 +0.10(+0.95%)
May 28, 2020 10.73 10.83 10.73 10.80 86,127 +0.10(+0.90%)
May 27, 2020 10.53 10.76 10.47 10.71 90,100 +0.32(+3.04%)
May 26, 2020 10.75 10.75 10.36 10.39 107,328 -0.10(-0.92%)
May 22, 2020 10.61 10.61 10.35 10.49 106,297 -0.08(-0.78%)
May 21, 2020 10.40 10.65 10.29 10.57 129,375 +0.06(+0.59%)
May 20, 2020 10.49 10.52 10.38 10.51 76,388 +0.14(+1.39%)
May 19, 2020 10.27 10.42 10.03 10.36 79,521 +0.08(+0.80%)
May 18, 2020 10.13 10.32 10.05 10.28 142,642 +0.40(+4.02%)
May 15, 2020 9.670 9.932 9.601 9.883 114,754 +0.11(+1.12%)
May 14, 2020 9.896 10.03 9.684 9.773 187,003 -0.30(-3.00%)
May 13, 2020 10.42 10.49 9.958 10.07 228,593 -0.38(-3.61%)
May 12, 2020 10.40 10.53 10.34 10.45 113,283 +0.01(+0.13%)
May 11, 2020 10.51 10.56 10.36 10.44 126,890 -0.01(-0.07%)
May 08, 2020 10.54 10.54 10.38 10.44 143,187 +0.02(+0.21%)
May 07, 2020 10.55 10.67 10.37 10.42 186,839 -0.01(-0.13%)
May 06, 2020 10.40 10.48 10.25 10.44 110,969 +0.18(+1.73%)
May 05, 2020 10.21 10.44 10.21 10.26 210,867 +0.07(+0.67%)
May 04, 2020 9.905 10.19 9.905 10.19 203,742 +0.15(+1.49%)
May 01, 2020 9.973 10.18 9.913 10.04 201,388 -0.07(-0.74%)
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%)
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.