Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.15 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2017 8.876 8.940 8.860 8.934 109,903 +0.05(+0.54%)
May 30, 2017 8.929 8.929 8.850 8.887 125,544 -0.02(-0.18%)
May 26, 2017 8.972 8.972 8.887 8.903 126,676 -0.02(-0.18%)
May 25, 2017 8.892 8.929 8.892 8.919 132,113 +0.03(+0.30%)
May 24, 2017 8.839 8.897 8.829 8.892 220,883 +0.02(+0.18%)
May 23, 2017 8.823 8.876 8.792 8.876 137,035 +0.08(+0.96%)
May 22, 2017 8.818 8.818 8.744 8.792 145,902 +0.07(+0.85%)
May 19, 2017 8.723 8.781 8.696 8.717 103,725 +0.02(+0.24%)
May 18, 2017 8.712 8.723 8.659 8.696 152,986 +0.03(+0.31%)
May 17, 2017 8.770 8.770 8.617 8.670 216,154 -0.06(-0.67%)
May 16, 2017 8.670 8.770 8.670 8.728 139,525 +0.05(+0.55%)
May 15, 2017 8.675 8.755 8.649 8.680 163,277 +0.01(+0.06%)
May 12, 2017 8.686 8.760 8.659 8.675 126,825 -0.02(-0.24%)
May 11, 2017 8.792 8.792 8.696 8.696 169,076 -0.07(-0.85%)
May 10, 2017 8.818 8.820 8.703 8.770 303,413 -0.06(-0.72%)
May 09, 2017 8.845 8.866 8.813 8.834 171,632 -0.02(-0.22%)
May 08, 2017 8.801 8.854 8.780 8.854 234,301 +0.07(+0.78%)
May 05, 2017 8.738 8.796 8.728 8.785 277,506 +0.06(+0.66%)
May 04, 2017 8.738 8.759 8.643 8.728 326,389 -0.02(-0.18%)
May 03, 2017 8.728 8.791 8.728 8.743 249,323 +0.02(+0.18%)
May 02, 2017 8.749 8.785 8.728 8.728 327,692 +0.01(+0.06%)
May 01, 2017 8.670 8.749 8.670 8.722 222,836 +0.06(+0.73%)
Apr 28, 2017 8.612 8.670 8.598 8.659 162,770 +0.07(+0.80%)
Apr 27, 2017 8.575 8.622 8.575 8.591 105,124 +0.01(+0.06%)
Apr 26, 2017 8.596 8.617 8.570 8.586 133,774 -0.01(-0.12%)
Apr 25, 2017 8.580 8.612 8.570 8.596 215,133 +0.04(+0.43%)
Apr 24, 2017 8.575 8.591 8.538 8.559 213,459 +0.02(+0.18%)
Apr 21, 2017 8.538 8.580 8.517 8.544 144,555 +0.02(+0.25%)
Apr 20, 2017 8.512 8.538 8.454 8.523 222,244 +0.02(+0.25%)
Apr 19, 2017 8.528 8.538 8.502 8.502 192,457 -0.01(-0.06%)
Apr 18, 2017 8.528 8.528 8.486 8.507 137,302 -0.02(-0.19%)
Apr 17, 2017 8.533 8.544 8.496 8.523 192,708 +0.02(+0.19%)
Apr 13, 2017 8.517 8.533 8.492 8.507 169,106 +0.02(+0.25%)
Apr 12, 2017 8.533 8.549 8.465 8.486 180,876 -0.06(-0.74%)
Apr 11, 2017 8.502 8.554 8.475 8.549 232,171 +0.09(+1.01%)
Apr 10, 2017 8.453 8.484 8.432 8.463 210,998 +0.03(+0.31%)
Apr 07, 2017 8.406 8.448 8.406 8.437 229,392 +0.02(+0.19%)
Apr 06, 2017 8.411 8.453 8.406 8.422 481,338 +0.02(+0.25%)
Apr 05, 2017 8.396 8.427 8.385 8.401 235,755 +0.01(+0.06%)
Apr 04, 2017 8.354 8.422 8.354 8.396 191,295 +0.04(+0.50%)
Apr 03, 2017 8.322 8.385 8.317 8.354 365,084 +0.02(+0.19%)
Mar 31, 2017 8.328 8.354 8.296 8.338 158,196 +0.02(+0.25%)
Mar 30, 2017 8.296 8.333 8.275 8.317 121,959 +0.03(+0.31%)
Mar 29, 2017 8.260 8.313 8.260 8.291 93,235 +0.04(+0.44%)
Mar 28, 2017 8.208 8.286 8.208 8.255 143,657 +0.05(+0.64%)
Mar 27, 2017 8.244 8.249 8.197 8.202 148,156 -0.05(-0.57%)
Mar 24, 2017 8.218 8.302 8.202 8.249 142,330 +0.02(+0.19%)
Mar 23, 2017 8.161 8.249 8.161 8.234 176,444 +0.06(+0.70%)
Mar 22, 2017 8.197 8.213 8.166 8.176 169,774 -0.02(-0.25%)
Mar 21, 2017 8.270 8.281 8.181 8.197 145,460 -0.06(-0.76%)
Mar 20, 2017 8.218 8.260 8.208 8.260 162,531 +0.08(+0.96%)
Mar 17, 2017 8.145 8.249 8.140 8.181 247,492 +0.03(+0.32%)
Mar 16, 2017 8.098 8.187 8.093 8.155 324,870 +0.06(+0.71%)
Mar 15, 2017 7.889 8.140 7.889 8.098 218,469 +0.22(+2.85%)
Mar 14, 2017 8.046 8.114 7.863 7.873 348,410 -0.20(-2.52%)
Mar 13, 2017 8.187 8.187 8.071 8.077 400,512 +0.04(+0.45%)
Mar 10, 2017 8.025 8.085 7.972 8.040 179,703 +0.03(+0.39%)
Mar 09, 2017 8.051 8.087 7.837 8.009 738,006 -0.07(-0.89%)
Mar 08, 2017 8.371 8.400 8.034 8.081 609,857 -0.27(-3.29%)
Mar 07, 2017 8.366 8.407 8.314 8.356 262,070 +0.03(+0.37%)
Mar 06, 2017 8.325 8.392 8.299 8.325 251,238 +0.02(+0.25%)
Mar 03, 2017 8.288 8.319 8.288 8.304 126,196 +0.01(+0.06%)
Mar 02, 2017 8.293 8.350 8.283 8.299 360,785 +0.05(+0.57%)
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.