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 )

13.10 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 8.875 8.938 8.859 8.933 109,920 +0.05(+0.54%)
May 30, 2017 8.928 8.928 8.848 8.885 125,564 -0.02(-0.18%)
May 26, 2017 8.970 8.970 8.885 8.901 126,695 -0.02(-0.18%)
May 25, 2017 8.891 8.928 8.891 8.917 132,134 +0.03(+0.30%)
May 24, 2017 8.838 8.896 8.827 8.891 220,917 +0.02(+0.18%)
May 23, 2017 8.822 8.875 8.790 8.875 137,056 +0.08(+0.96%)
May 22, 2017 8.817 8.817 8.743 8.790 145,924 +0.07(+0.85%)
May 19, 2017 8.721 8.780 8.695 8.716 103,741 +0.02(+0.24%)
May 18, 2017 8.711 8.721 8.658 8.695 153,010 +0.03(+0.31%)
May 17, 2017 8.769 8.769 8.616 8.668 216,187 -0.06(-0.67%)
May 16, 2017 8.668 8.769 8.668 8.727 139,547 +0.05(+0.55%)
May 15, 2017 8.674 8.753 8.647 8.679 163,303 +0.01(+0.06%)
May 12, 2017 8.684 8.758 8.658 8.674 126,845 -0.02(-0.24%)
May 11, 2017 8.790 8.790 8.695 8.695 169,102 -0.07(-0.84%)
May 10, 2017 8.817 8.818 8.702 8.769 303,460 -0.06(-0.72%)
May 09, 2017 8.843 8.864 8.811 8.833 171,659 -0.02(-0.22%)
May 08, 2017 8.800 8.852 8.779 8.852 234,338 +0.07(+0.78%)
May 05, 2017 8.737 8.795 8.726 8.784 277,549 +0.06(+0.66%)
May 04, 2017 8.737 8.758 8.642 8.726 326,440 -0.02(-0.18%)
May 03, 2017 8.726 8.789 8.726 8.742 249,362 +0.02(+0.18%)
May 02, 2017 8.747 8.784 8.726 8.726 327,743 +0.01(+0.06%)
May 01, 2017 8.668 8.747 8.668 8.721 222,870 +0.06(+0.73%)
Apr 28, 2017 8.611 8.669 8.597 8.658 162,795 +0.07(+0.80%)
Apr 27, 2017 8.574 8.621 8.574 8.590 105,140 +0.01(+0.06%)
Apr 26, 2017 8.595 8.616 8.569 8.584 133,795 -0.01(-0.12%)
Apr 25, 2017 8.579 8.611 8.569 8.595 215,166 +0.04(+0.43%)
Apr 24, 2017 8.574 8.590 8.537 8.558 213,492 +0.02(+0.18%)
Apr 21, 2017 8.537 8.579 8.516 8.542 144,577 +0.02(+0.25%)
Apr 20, 2017 8.511 8.537 8.453 8.521 222,279 +0.02(+0.25%)
Apr 19, 2017 8.526 8.537 8.500 8.500 192,487 -0.01(-0.06%)
Apr 18, 2017 8.526 8.526 8.484 8.505 137,324 -0.02(-0.19%)
Apr 17, 2017 8.532 8.542 8.495 8.521 192,738 +0.02(+0.19%)
Apr 13, 2017 8.516 8.532 8.491 8.505 169,132 +0.02(+0.25%)
Apr 12, 2017 8.532 8.547 8.463 8.484 180,904 -0.06(-0.74%)
Apr 11, 2017 8.500 8.553 8.474 8.547 232,207 +0.09(+1.01%)
Apr 10, 2017 8.452 8.483 8.431 8.462 211,030 +0.03(+0.31%)
Apr 07, 2017 8.405 8.446 8.405 8.436 229,428 +0.02(+0.19%)
Apr 06, 2017 8.410 8.452 8.405 8.420 481,412 +0.02(+0.25%)
Apr 05, 2017 8.394 8.426 8.384 8.399 235,791 +0.01(+0.06%)
Apr 04, 2017 8.352 8.420 8.352 8.394 191,324 +0.04(+0.50%)
Apr 03, 2017 8.321 8.384 8.316 8.352 365,141 +0.02(+0.19%)
Mar 31, 2017 8.326 8.352 8.295 8.337 158,221 +0.02(+0.25%)
Mar 30, 2017 8.295 8.332 8.274 8.316 121,978 +0.03(+0.31%)
Mar 29, 2017 8.258 8.311 8.258 8.290 93,249 +0.04(+0.44%)
Mar 28, 2017 8.206 8.285 8.206 8.253 143,679 +0.05(+0.64%)
Mar 27, 2017 8.243 8.248 8.196 8.201 148,179 -0.05(-0.57%)
Mar 24, 2017 8.217 8.300 8.201 8.248 142,352 +0.02(+0.19%)
Mar 23, 2017 8.159 8.248 8.159 8.232 176,471 +0.06(+0.70%)
Mar 22, 2017 8.196 8.212 8.165 8.175 169,801 -0.02(-0.25%)
Mar 21, 2017 8.269 8.279 8.180 8.196 145,482 -0.06(-0.76%)
Mar 20, 2017 8.217 8.258 8.206 8.258 162,556 +0.08(+0.96%)
Mar 17, 2017 8.144 8.248 8.138 8.180 247,530 +0.03(+0.32%)
Mar 16, 2017 8.097 8.185 8.091 8.154 324,921 +0.06(+0.71%)
Mar 15, 2017 7.888 8.138 7.888 8.097 218,503 +0.22(+2.85%)
Mar 14, 2017 8.044 8.112 7.862 7.872 348,463 -0.20(-2.52%)
Mar 13, 2017 8.185 8.185 8.070 8.076 400,574 +0.04(+0.45%)
Mar 10, 2017 8.024 8.084 7.970 8.039 179,731 +0.03(+0.39%)
Mar 09, 2017 8.050 8.086 7.836 8.008 738,120 -0.07(-0.89%)
Mar 08, 2017 8.370 8.398 8.033 8.080 609,951 -0.27(-3.29%)
Mar 07, 2017 8.365 8.406 8.313 8.354 262,111 +0.03(+0.37%)
Mar 06, 2017 8.323 8.391 8.297 8.323 251,276 +0.02(+0.25%)
Mar 03, 2017 8.287 8.318 8.287 8.303 126,216 +0.01(+0.06%)
Mar 02, 2017 8.292 8.349 8.282 8.297 360,841 +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.