Skip to main content

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.13 +0.05 (+0.38%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.67 12.73 12.67 12.71 176,887 +0.03(+0.23%)
Jan 30, 2024 12.66 12.69 12.64 12.68 244,087 +0.11(+0.84%)
Jan 29, 2024 12.52 12.68 12.52 12.58 259,890 +0.07(+0.54%)
Jan 26, 2024 12.46 12.54 12.45 12.51 305,527 +0.07(+0.54%)
Jan 25, 2024 12.39 12.45 12.37 12.44 153,006 +0.07(+0.54%)
Jan 24, 2024 12.39 12.48 12.34 12.38 233,708 +0.06(+0.47%)
Jan 23, 2024 12.28 12.37 12.25 12.32 214,125 +0.05(+0.39%)
Jan 22, 2024 12.32 12.34 12.22 12.27 270,740 +0.01(+0.08%)
Jan 19, 2024 12.32 12.32 12.20 12.26 426,459 -0.03(-0.23%)
Jan 18, 2024 12.31 12.37 12.23 12.29 272,678 +0.00(+0.00%)
Jan 17, 2024 12.34 12.39 12.24 12.29 309,791 -0.07(-0.54%)
Jan 16, 2024 12.44 12.47 12.31 12.36 291,497 -0.06(-0.46%)
Jan 12, 2024 12.17 12.46 12.09 12.42 589,758 +0.32(+2.62%)
Jan 11, 2024 12.10 12.12 11.94 12.10 165,743 +0.00(+0.02%)
Jan 10, 2024 12.00 12.15 12.00 12.10 285,209 +0.09(+0.79%)
Jan 09, 2024 12.06 12.07 11.96 12.00 215,647 -0.05(-0.39%)
Jan 08, 2024 11.97 12.06 11.95 12.05 318,352 +0.10(+0.87%)
Jan 05, 2024 11.94 11.98 11.90 11.95 203,342 +0.04(+0.32%)
Jan 04, 2024 11.88 11.93 11.84 11.91 241,274 +0.03(+0.24%)
Jan 03, 2024 11.81 11.92 11.79 11.88 337,218 +0.12(+1.05%)
Jan 02, 2024 11.68 11.81 11.68 11.75 248,148 -0.04(-0.32%)
Dec 29, 2023 11.68 11.83 11.61 11.79 705,504 +0.11(+0.98%)
Dec 28, 2023 11.70 11.74 11.66 11.68 159,134 -0.04(-0.32%)
Dec 27, 2023 11.70 11.76 11.65 11.72 221,661 +0.00(+0.00%)
Dec 26, 2023 11.69 11.72 11.63 11.72 267,340 +0.06(+0.49%)
Dec 22, 2023 11.63 11.69 11.50 11.66 366,430 +0.10(+0.90%)
Dec 21, 2023 11.68 11.74 11.54 11.56 147,818 -0.09(-0.82%)
Dec 20, 2023 11.53 11.71 11.53 11.65 381,562 +0.08(+0.66%)
Dec 19, 2023 11.58 11.68 11.50 11.57 231,297 -0.02(-0.16%)
Dec 18, 2023 11.79 11.83 11.47 11.59 293,999 -0.23(-1.93%)
Dec 15, 2023 11.95 12.01 11.71 11.82 297,552 -0.04(-0.32%)
Dec 14, 2023 11.69 11.92 11.69 11.86 386,883 +0.29(+2.46%)
Dec 13, 2023 11.45 11.57 11.32 11.57 432,426 +0.12(+1.08%)
Dec 12, 2023 11.58 11.59 11.42 11.45 233,264 -0.13(-1.15%)
Dec 11, 2023 11.77 11.77 11.50 11.58 372,523 -0.23(-1.93%)
Dec 08, 2023 11.75 11.85 11.66 11.81 200,289 +0.01(+0.10%)
Dec 07, 2023 11.83 11.88 11.71 11.80 210,320 -0.04(-0.32%)
Dec 06, 2023 11.98 12.01 11.81 11.84 290,398 -0.08(-0.71%)
Dec 05, 2023 11.80 11.92 11.72 11.92 216,222 +0.19(+1.61%)
Dec 04, 2023 11.68 11.74 11.65 11.73 204,700 +0.06(+0.48%)
Dec 01, 2023 11.58 11.69 11.54 11.68 224,667 +0.14(+1.22%)
Nov 30, 2023 11.54 11.57 11.50 11.54 142,219 +0.02(+0.16%)
Nov 29, 2023 11.58 11.58 11.45 11.52 203,810 +0.02(+0.16%)
Nov 28, 2023 11.51 11.53 11.47 11.50 109,006 +0.01(+0.08%)
Nov 27, 2023 11.49 11.53 11.46 11.49 103,594 -0.01(-0.08%)
Nov 24, 2023 11.49 11.52 11.41 11.50 86,691 +0.03(+0.29%)
Nov 22, 2023 11.48 11.51 11.44 11.47 105,437 +0.03(+0.29%)
Nov 21, 2023 11.51 11.56 11.40 11.43 185,971 -0.10(-0.90%)
Nov 20, 2023 11.57 11.60 11.48 11.54 244,839 -0.04(-0.33%)
Nov 17, 2023 11.59 11.61 11.50 11.57 168,744 +0.08(+0.66%)
Nov 16, 2023 11.56 11.56 11.42 11.50 231,722 +0.02(+0.16%)
Nov 15, 2023 11.47 11.52 11.42 11.48 184,550 +0.09(+0.83%)
Nov 14, 2023 11.43 11.55 11.35 11.39 207,764 +0.05(+0.42%)
Nov 13, 2023 11.40 11.44 11.28 11.34 168,857 -0.09(-0.82%)
Nov 10, 2023 11.49 11.51 11.26 11.43 249,660 -0.04(-0.39%)
Nov 09, 2023 11.71 11.74 11.43 11.48 199,110 -0.23(-1.99%)
Nov 08, 2023 11.77 11.78 11.66 11.71 160,156 +0.00(+0.00%)
Nov 07, 2023 11.61 11.72 11.45 11.71 299,435 +0.09(+0.80%)
Nov 06, 2023 11.62 11.62 11.51 11.62 219,197 +0.05(+0.40%)
Nov 03, 2023 11.46 11.62 11.42 11.57 437,599 +0.18(+1.56%)
Nov 02, 2023 11.05 11.39 11.03 11.39 699,278 +0.42(+3.83%)
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.