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, 2022 11.38 11.43 11.26 11.40 115,383 +0.00(+0.00%)
May 27, 2022 11.40 11.43 11.19 11.40 107,647 +0.10(+0.91%)
May 26, 2022 11.19 11.32 11.14 11.29 170,803 +0.19(+1.71%)
May 25, 2022 11.07 11.18 11.07 11.10 98,446 +0.02(+0.21%)
May 24, 2022 11.11 11.13 10.96 11.08 123,359 +0.00(+0.00%)
May 23, 2022 11.13 11.18 11.02 11.08 144,597 -0.01(-0.07%)
May 20, 2022 11.19 11.21 10.98 11.09 121,654 -0.02(-0.14%)
May 19, 2022 11.03 11.17 10.98 11.10 86,596 -0.05(-0.43%)
May 18, 2022 11.26 11.26 10.96 11.15 141,704 -0.11(-0.98%)
May 17, 2022 11.20 11.41 11.20 11.26 199,104 +0.13(+1.13%)
May 16, 2022 11.05 11.13 10.89 11.13 116,932 +0.13(+1.22%)
May 13, 2022 10.83 11.00 10.83 11.00 144,309 +0.21(+1.98%)
May 12, 2022 10.99 11.01 10.56 10.79 447,556 -0.28(-2.50%)
May 11, 2022 11.36 11.44 11.02 11.06 296,558 -0.35(-3.06%)
May 10, 2022 11.54 11.73 11.40 11.41 179,821 -0.07(-0.58%)
May 09, 2022 11.64 11.71 11.45 11.48 139,263 -0.16(-1.35%)
May 06, 2022 11.68 11.75 11.57 11.64 119,425 -0.06(-0.54%)
May 05, 2022 11.68 11.71 11.61 11.70 96,531 +0.00(+0.00%)
May 04, 2022 11.65 11.73 11.57 11.70 78,754 +0.09(+0.74%)
May 03, 2022 11.50 11.65 11.50 11.61 134,060 +0.08(+0.68%)
May 02, 2022 11.64 11.64 11.48 11.53 129,384 -0.05(-0.47%)
Apr 29, 2022 11.54 11.60 11.49 11.59 140,911 +0.04(+0.34%)
Apr 28, 2022 11.46 11.57 11.43 11.55 71,801 +0.13(+1.17%)
Apr 27, 2022 11.54 11.66 11.38 11.42 169,528 -0.14(-1.22%)
Apr 26, 2022 11.75 11.86 11.51 11.56 107,104 -0.20(-1.73%)
Apr 25, 2022 11.73 11.84 11.57 11.76 103,124 +0.09(+0.74%)
Apr 22, 2022 11.78 11.86 11.64 11.68 87,611 -0.13(-1.06%)
Apr 21, 2022 11.99 12.09 11.76 11.80 120,860 -0.15(-1.25%)
Apr 20, 2022 11.91 11.99 11.88 11.95 77,774 +0.05(+0.39%)
Apr 19, 2022 11.82 11.97 11.82 11.90 90,362 +0.12(+1.00%)
Apr 18, 2022 11.91 12.00 11.76 11.79 148,376 -0.09(-0.73%)
Apr 14, 2022 11.80 11.98 11.80 11.87 102,141 +0.01(+0.07%)
Apr 13, 2022 11.77 12.04 11.77 11.86 115,982 +0.09(+0.80%)
Apr 12, 2022 11.73 11.93 11.71 11.77 117,757 +0.05(+0.47%)
Apr 11, 2022 11.83 11.92 11.66 11.71 148,087 -0.20(-1.64%)
Apr 08, 2022 12.22 12.22 11.87 11.91 132,171 -0.35(-2.86%)
Apr 07, 2022 12.26 12.35 12.18 12.26 106,565 -0.06(-0.50%)
Apr 06, 2022 12.37 12.37 12.21 12.32 122,944 -0.07(-0.56%)
Apr 05, 2022 12.40 12.49 12.39 12.39 114,765 -0.07(-0.56%)
Apr 04, 2022 12.32 12.50 12.26 12.46 250,656 +0.16(+1.26%)
Apr 01, 2022 12.34 12.38 12.17 12.31 131,352 +0.06(+0.51%)
Mar 31, 2022 11.98 12.32 11.98 12.25 581,961 +0.23(+1.94%)
Mar 30, 2022 12.02 12.04 11.94 12.01 106,684 +0.03(+0.26%)
Mar 29, 2022 12.00 12.04 11.86 11.98 157,851 +0.09(+0.72%)
Mar 28, 2022 11.97 11.98 11.80 11.90 121,234 -0.03(-0.26%)
Mar 25, 2022 12.00 12.04 11.87 11.93 109,108 -0.11(-0.91%)
Mar 24, 2022 12.05 12.06 11.95 12.04 69,856 +0.03(+0.26%)
Mar 23, 2022 11.82 12.02 11.78 12.00 120,105 +0.19(+1.58%)
Mar 22, 2022 11.69 11.85 11.69 11.82 62,897 +0.12(+1.00%)
Mar 21, 2022 11.92 12.04 11.69 11.70 88,800 -0.28(-2.34%)
Mar 18, 2022 12.04 12.14 11.90 11.98 133,268 -0.05(-0.45%)
Mar 17, 2022 11.82 12.05 11.82 12.04 106,507 +0.28(+2.38%)
Mar 16, 2022 11.40 11.95 11.40 11.76 136,010 +0.40(+3.49%)
Mar 15, 2022 11.00 11.38 10.99 11.36 181,470 +0.33(+2.96%)
Mar 14, 2022 11.41 11.48 10.95 11.03 164,593 -0.44(-3.80%)
Mar 11, 2022 11.69 11.79 11.44 11.47 150,285 -0.31(-2.64%)
Mar 10, 2022 12.00 12.05 11.75 11.78 94,563 -0.31(-2.56%)
Mar 09, 2022 12.13 12.20 12.03 12.09 92,782 +0.02(+0.13%)
Mar 08, 2022 12.13 12.25 12.03 12.07 131,053 -0.12(-0.95%)
Mar 07, 2022 12.34 12.34 12.15 12.19 106,201 -0.08(-0.69%)
Mar 04, 2022 12.24 12.35 12.16 12.27 93,733 -0.07(-0.56%)
Mar 03, 2022 12.35 12.36 12.26 12.34 72,984 +0.03(+0.25%)
Mar 02, 2022 12.30 12.33 12.19 12.31 109,014 +0.14(+1.14%)
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.