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, 2018 10.20 10.20 10.11 10.15 152,350 -0.04(-0.39%)
May 30, 2018 10.13 10.20 10.10 10.19 161,023 +0.07(+0.68%)
May 29, 2018 10.11 10.15 10.05 10.12 235,676 +0.03(+0.34%)
May 25, 2018 10.08 10.08 10.08 0 +0.02(+0.23%)
May 24, 2018 10.02 10.08 9.992 10.06 109,748 +0.02(+0.23%)
May 23, 2018 9.997 10.05 9.934 10.04 158,816 +0.06(+0.63%)
May 22, 2018 9.906 9.986 9.898 9.975 125,661 +0.05(+0.46%)
May 21, 2018 9.877 9.963 9.872 9.929 142,291 +0.09(+0.93%)
May 18, 2018 9.849 9.871 9.803 9.837 89,403 +0.02(+0.17%)
May 17, 2018 9.809 9.843 9.768 9.820 137,553 +0.03(+0.29%)
May 16, 2018 9.671 9.843 9.665 9.791 172,499 +0.13(+1.30%)
May 15, 2018 9.631 9.700 9.597 9.665 123,932 +0.02(+0.24%)
May 14, 2018 9.746 9.746 9.620 9.642 161,217 -0.09(-0.88%)
May 11, 2018 9.705 9.766 9.688 9.728 83,507 -0.02(-0.23%)
May 10, 2018 9.849 9.854 9.688 9.751 192,110 -0.06(-0.63%)
May 09, 2018 9.955 9.955 9.807 9.813 148,151 -0.12(-1.19%)
May 08, 2018 9.887 9.944 9.870 9.931 123,536 +0.02(+0.22%)
May 07, 2018 9.921 9.955 9.904 9.910 174,516 +0.01(+0.11%)
May 04, 2018 9.892 9.927 9.881 9.898 172,847 +0.02(+0.23%)
May 03, 2018 9.841 9.881 9.767 9.875 112,723 +0.08(+0.81%)
May 02, 2018 9.762 9.819 9.756 9.796 133,537 +0.06(+0.58%)
May 01, 2018 9.716 9.756 9.682 9.739 131,331 +0.06(+0.59%)
Apr 30, 2018 9.699 9.733 9.676 9.682 89,837 -0.02(-0.18%)
Apr 27, 2018 9.631 9.727 9.591 9.699 106,367 +0.11(+1.19%)
Apr 26, 2018 9.540 9.625 9.540 9.585 73,900 +0.03(+0.31%)
Apr 25, 2018 9.557 9.569 9.517 9.555 107,357 -0.02(-0.25%)
Apr 24, 2018 9.557 9.607 9.517 9.580 113,293 +0.03(+0.36%)
Apr 23, 2018 9.477 9.557 9.477 9.545 90,097 +0.06(+0.60%)
Apr 20, 2018 9.506 9.542 9.477 9.489 78,202 -0.06(-0.60%)
Apr 19, 2018 9.506 9.557 9.506 9.545 77,126 -0.01(-0.12%)
Apr 18, 2018 9.574 9.619 9.551 9.557 86,299 -0.02(-0.24%)
Apr 17, 2018 9.506 9.585 9.489 9.580 172,243 +0.09(+0.90%)
Apr 16, 2018 9.386 9.506 9.386 9.494 117,908 +0.09(+0.91%)
Apr 13, 2018 9.454 9.480 9.358 9.409 179,524 -0.06(-0.66%)
Apr 12, 2018 9.585 9.650 9.449 9.472 221,060 -0.13(-1.30%)
Apr 11, 2018 9.671 9.688 9.585 9.597 247,453 -0.08(-0.81%)
Apr 10, 2018 9.607 9.720 9.548 9.675 197,800 +0.10(+1.06%)
Apr 09, 2018 9.556 9.606 9.523 9.573 163,816 +0.05(+0.47%)
Apr 06, 2018 9.494 9.545 9.404 9.528 135,677 -0.01(-0.12%)
Apr 05, 2018 9.517 9.567 9.494 9.539 97,437 +0.04(+0.39%)
Apr 04, 2018 9.466 9.555 9.438 9.502 143,986 +0.01(+0.15%)
Apr 03, 2018 9.517 9.517 9.409 9.488 188,503 +0.12(+1.33%)
Apr 02, 2018 9.296 9.426 9.296 9.364 247,285 +0.00(+0.00%)
Mar 29, 2018 9.364 9.364 9.364 0 +0.05(+0.49%)
Mar 28, 2018 9.324 9.336 9.240 9.319 130,734 +0.05(+0.51%)
Mar 27, 2018 9.144 9.279 9.132 9.272 157,513 +0.16(+1.72%)
Mar 26, 2018 9.093 9.149 9.081 9.115 164,869 +0.05(+0.50%)
Mar 23, 2018 9.257 9.257 9.059 9.070 201,323 -0.17(-1.83%)
Mar 22, 2018 9.206 9.262 9.172 9.240 142,228 +0.03(+0.31%)
Mar 21, 2018 9.387 9.409 9.127 9.211 566,572 -0.20(-2.10%)
Mar 20, 2018 9.511 9.511 9.398 9.409 174,621 -0.10(-1.01%)
Mar 19, 2018 9.567 9.567 9.438 9.505 165,162 -0.03(-0.36%)
Mar 16, 2018 9.477 9.551 9.471 9.539 129,512 +0.05(+0.54%)
Mar 15, 2018 9.584 9.584 9.471 9.488 161,271 -0.06(-0.59%)
Mar 14, 2018 9.601 9.601 9.545 9.545 156,987 -0.05(-0.53%)
Mar 13, 2018 9.573 9.601 9.545 9.596 202,581 +0.02(+0.21%)
Mar 12, 2018 9.664 9.743 9.562 9.576 192,757 -0.03(-0.32%)
Mar 09, 2018 9.596 9.697 9.596 9.607 158,031 -0.00(-0.04%)
Mar 08, 2018 9.578 9.639 9.578 9.611 122,308 +0.00(+0.00%)
Mar 07, 2018 9.628 9.611 102,912 +0.02(+0.23%)
Mar 06, 2018 9.555 9.600 9.521 9.589 146,645 +0.03(+0.29%)
Mar 05, 2018 9.527 9.566 9.499 9.561 127,253 +0.05(+0.53%)
Mar 02, 2018 9.477 9.527 9.460 9.510 167,564 +0.03(+0.36%)
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.