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 28, 2021 13.45 13.50 13.37 13.47 72,167 +0.04(+0.33%)
May 27, 2021 13.43 13.43 13.31 13.43 96,600 +0.07(+0.55%)
May 26, 2021 13.31 13.40 13.30 13.36 52,018 +0.04(+0.27%)
May 25, 2021 13.41 13.46 13.32 13.32 84,058 -0.12(-0.87%)
May 24, 2021 13.42 13.45 13.40 13.44 65,962 +0.09(+0.66%)
May 21, 2021 13.31 13.40 13.27 13.35 76,423 +0.01(+0.05%)
May 20, 2021 13.22 13.45 13.22 13.34 100,594 +0.07(+0.50%)
May 19, 2021 13.23 13.40 13.22 13.28 109,691 -0.13(-0.98%)
May 18, 2021 13.37 13.44 13.26 13.41 88,409 +0.12(+0.88%)
May 17, 2021 13.28 13.39 13.22 13.29 107,713 +0.12(+0.89%)
May 14, 2021 12.93 13.19 12.93 13.18 104,405 +0.37(+2.91%)
May 13, 2021 12.59 13.07 12.59 12.80 124,762 +0.21(+1.68%)
May 12, 2021 13.31 13.44 12.47 12.59 459,392 -0.84(-6.24%)
May 11, 2021 13.34 13.43 13.21 13.43 139,541 -0.07(-0.48%)
May 10, 2021 13.51 13.64 13.44 13.49 129,878 -0.08(-0.59%)
May 07, 2021 13.54 13.65 13.50 13.57 107,439 +0.00(+0.00%)
May 06, 2021 13.47 13.60 13.43 13.57 146,997 +0.15(+1.14%)
May 05, 2021 13.33 13.42 13.31 13.42 79,204 +0.12(+0.87%)
May 04, 2021 13.07 13.38 13.07 13.31 139,701 +0.25(+1.95%)
May 03, 2021 13.18 13.20 12.99 13.05 122,387 -0.04(-0.28%)
Apr 30, 2021 13.03 13.16 12.98 13.09 98,774 +0.06(+0.45%)
Apr 29, 2021 13.01 13.04 12.97 13.03 89,198 +0.06(+0.45%)
Apr 28, 2021 12.96 12.98 12.94 12.97 70,016 +0.01(+0.11%)
Apr 27, 2021 12.94 13.01 12.88 12.96 81,583 +0.07(+0.56%)
Apr 26, 2021 13.00 13.02 12.88 12.88 77,921 -0.12(-0.89%)
Apr 23, 2021 12.98 13.02 12.96 13.00 59,099 -0.01(-0.06%)
Apr 22, 2021 12.97 13.02 12.96 13.01 68,584 +0.07(+0.51%)
Apr 21, 2021 12.90 12.97 12.86 12.94 63,401 +0.04(+0.34%)
Apr 20, 2021 12.91 12.99 12.85 12.90 110,628 -0.04(-0.28%)
Apr 19, 2021 12.99 12.99 12.91 12.94 54,069 -0.04(-0.34%)
Apr 16, 2021 12.88 13.01 12.88 12.98 129,908 +0.10(+0.79%)
Apr 15, 2021 12.83 12.91 12.80 12.88 74,390 +0.05(+0.40%)
Apr 14, 2021 12.79 12.88 12.79 12.83 77,399 +0.03(+0.23%)
Apr 13, 2021 12.90 12.97 12.79 12.80 114,530 -0.01(-0.11%)
Apr 12, 2021 12.78 12.88 12.78 12.81 117,639 -0.13(-1.01%)
Apr 09, 2021 12.88 12.94 12.84 12.94 76,594 +0.07(+0.58%)
Apr 08, 2021 12.81 12.90 12.80 12.87 98,775 -0.01(-0.06%)
Apr 07, 2021 12.88 12.90 12.75 12.88 139,003 +0.14(+1.08%)
Apr 06, 2021 12.68 12.76 12.67 12.74 106,568 +0.03(+0.23%)
Apr 05, 2021 12.60 12.74 12.59 12.71 168,896 +0.15(+1.21%)
Apr 01, 2021 12.54 12.56 12.51 12.56 109,521 +0.06(+0.52%)
Mar 31, 2021 12.44 12.51 12.44 12.49 78,093 +0.04(+0.29%)
Mar 30, 2021 12.46 12.47 12.42 12.46 82,489 +0.04(+0.29%)
Mar 29, 2021 12.45 12.46 12.39 12.42 63,568 +0.00(+0.00%)
Mar 26, 2021 12.34 12.46 12.34 12.42 96,073 -0.01(-0.12%)
Mar 25, 2021 12.44 12.46 12.41 12.44 112,726 +0.08(+0.64%)
Mar 24, 2021 12.37 12.38 12.33 12.36 68,277 +0.05(+0.41%)
Mar 23, 2021 12.30 12.33 12.24 12.31 98,579 +0.04(+0.35%)
Mar 22, 2021 12.37 12.37 12.23 12.26 122,885 -0.01(-0.12%)
Mar 19, 2021 12.31 12.37 12.27 12.28 68,762 -0.06(-0.47%)
Mar 18, 2021 12.36 12.39 12.33 12.33 97,497 -0.01(-0.12%)
Mar 17, 2021 12.34 12.39 12.32 12.35 73,737 +0.03(+0.23%)
Mar 16, 2021 12.22 12.33 12.22 12.32 55,932 +0.11(+0.89%)
Mar 15, 2021 12.31 12.33 12.20 12.21 148,816 -0.09(-0.76%)
Mar 12, 2021 12.26 12.32 12.25 12.31 83,458 +0.04(+0.29%)
Mar 11, 2021 12.29 12.33 12.26 12.27 118,327 -0.02(-0.18%)
Mar 10, 2021 12.24 12.32 12.19 12.29 89,524 +0.07(+0.61%)
Mar 09, 2021 12.31 12.36 12.11 12.22 142,200 -0.09(-0.76%)
Mar 08, 2021 12.35 12.43 12.27 12.31 123,753 +0.04(+0.35%)
Mar 05, 2021 12.29 12.37 12.23 12.27 114,575 +0.04(+0.29%)
Mar 04, 2021 12.39 12.47 12.22 12.23 163,514 -0.11(-0.93%)
Mar 03, 2021 12.32 12.42 12.30 12.35 85,353 +0.02(+0.17%)
Mar 02, 2021 12.32 12.46 12.32 12.32 163,723 -0.09(-0.69%)
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.