Skip to main content

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

Historical Prices

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.