Skip to main content

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.12 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.84 10.94 10.84 10.85 95,705 -0.01(-0.12%)
May 30, 2019 10.91 10.94 10.84 10.87 61,017 +0.00(+0.00%)
May 29, 2019 10.85 10.90 10.84 10.87 78,319 -0.04(-0.40%)
May 28, 2019 10.83 10.92 10.81 10.91 110,581 +0.04(+0.40%)
May 24, 2019 10.84 10.92 10.84 10.87 54,436 +0.02(+0.23%)
May 23, 2019 10.90 10.92 10.76 10.84 109,441 -0.07(-0.68%)
May 22, 2019 10.92 10.93 10.80 10.92 104,953 +0.02(+0.17%)
May 21, 2019 10.87 10.93 10.80 10.90 98,671 +0.06(+0.57%)
May 20, 2019 10.79 10.84 10.74 10.84 105,361 +0.04(+0.35%)
May 17, 2019 10.80 10.86 10.80 10.80 58,932 -0.03(-0.29%)
May 16, 2019 10.80 10.86 10.74 10.83 103,508 +0.02(+0.23%)
May 15, 2019 10.67 10.80 10.58 10.80 79,732 +0.12(+1.17%)
May 14, 2019 10.52 10.76 10.52 10.68 124,966 +0.15(+1.42%)
May 13, 2019 10.62 10.67 10.46 10.53 275,618 -0.17(-1.57%)
May 10, 2019 10.71 10.77 10.62 10.70 114,172 -0.03(-0.28%)
May 09, 2019 10.69 10.75 10.65 10.73 128,043 -0.03(-0.29%)
May 08, 2019 10.67 10.80 10.65 10.76 174,537 +0.07(+0.70%)
May 07, 2019 10.72 10.73 10.67 10.69 149,449 -0.04(-0.35%)
May 06, 2019 10.67 10.74 10.62 10.72 135,745 +0.01(+0.11%)
May 03, 2019 10.70 10.72 10.67 10.71 84,208 +0.04(+0.35%)
May 02, 2019 10.64 10.70 10.60 10.67 157,328 +0.04(+0.35%)
May 01, 2019 10.67 10.68 10.60 10.64 125,934 +0.00(+0.00%)
Apr 30, 2019 10.60 10.65 10.58 10.64 92,905 +0.06(+0.53%)
Apr 29, 2019 10.57 10.61 10.53 10.58 112,139 +0.00(+0.00%)
Apr 26, 2019 10.56 10.61 10.55 10.58 88,087 -0.01(-0.06%)
Apr 25, 2019 10.59 10.61 10.53 10.59 161,419 +0.06(+0.59%)
Apr 24, 2019 10.59 10.59 10.52 10.52 89,160 -0.03(-0.29%)
Apr 23, 2019 10.57 10.62 10.55 10.56 92,986 -0.02(-0.17%)
Apr 22, 2019 10.60 10.60 10.52 10.57 159,127 +0.02(+0.23%)
Apr 18, 2019 10.56 10.58 10.51 10.55 83,076 +0.01(+0.06%)
Apr 17, 2019 10.56 10.56 10.34 10.54 284,963 +0.04(+0.40%)
Apr 16, 2019 10.52 10.57 10.46 10.50 125,518 -0.04(-0.39%)
Apr 15, 2019 10.48 10.54 10.43 10.54 111,061 +0.07(+0.65%)
Apr 12, 2019 10.49 10.51 10.45 10.47 72,409 +0.02(+0.24%)
Apr 11, 2019 10.49 10.51 10.44 10.45 109,858 -0.07(-0.71%)
Apr 10, 2019 10.58 10.59 10.48 10.52 160,946 -0.02(-0.16%)
Apr 09, 2019 10.53 10.57 10.52 10.54 127,276 -0.02(-0.17%)
Apr 08, 2019 10.52 10.56 10.50 10.56 113,011 +0.06(+0.59%)
Apr 05, 2019 10.52 10.59 10.49 10.50 142,358 -0.05(-0.47%)
Apr 04, 2019 10.47 10.61 10.47 10.55 140,170 +0.07(+0.70%)
Apr 03, 2019 10.55 10.56 10.28 10.47 364,306 -0.09(-0.81%)
Apr 02, 2019 10.55 10.60 10.51 10.56 226,654 -0.07(-0.64%)
Apr 01, 2019 10.61 10.65 10.60 10.63 169,019 +0.05(+0.47%)
Mar 29, 2019 10.60 10.65 10.55 10.58 124,950 -0.01(-0.06%)
Mar 28, 2019 10.55 10.58 10.50 10.58 102,151 +0.07(+0.64%)
Mar 27, 2019 10.49 10.57 10.46 10.52 120,038 +0.06(+0.53%)
Mar 26, 2019 10.54 10.54 10.41 10.46 113,527 +0.00(+0.00%)
Mar 25, 2019 10.60 10.63 10.42 10.46 237,672 -0.13(-1.22%)
Mar 22, 2019 10.63 10.66 10.52 10.59 194,909 +0.01(+0.12%)
Mar 21, 2019 10.55 10.58 10.52 10.58 107,159 +0.02(+0.17%)
Mar 20, 2019 10.55 10.56 10.52 10.56 71,607 +0.01(+0.12%)
Mar 19, 2019 10.54 10.57 10.50 10.55 97,013 +0.03(+0.29%)
Mar 18, 2019 10.52 10.53 10.49 10.52 101,261 +0.00(+0.00%)
Mar 15, 2019 10.52 10.56 10.52 10.52 66,705 -0.03(-0.29%)
Mar 14, 2019 10.54 10.55 10.48 10.55 88,517 +0.04(+0.35%)
Mar 13, 2019 10.53 10.54 10.46 10.51 153,290 +0.01(+0.06%)
Mar 12, 2019 10.54 10.58 10.46 10.50 181,317 -0.01(-0.12%)
Mar 11, 2019 10.42 10.53 10.42 10.52 216,687 +0.12(+1.12%)
Mar 08, 2019 10.31 10.45 10.30 10.40 169,040 -0.00(-0.04%)
Mar 07, 2019 10.38 10.40 10.26 10.40 167,266 -0.01(-0.06%)
Mar 06, 2019 10.49 10.55 10.37 10.41 290,590 -0.11(-1.04%)
Mar 05, 2019 10.53 10.56 10.48 10.52 121,971 -0.03(-0.29%)
Mar 04, 2019 10.51 10.55 10.46 10.55 162,419 +0.09(+0.87%)
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.