PIMCO Corporate & Income Strategy Fund (NY: PCN )

16.85 USD +0.07 (+0.42%)
Streaming Delayed Price Updated: 11:27 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 16.95 17.00 16.77 16.78 60,521 -0.17(-1.00%)
Jan 18, 2022 16.97 17.01 16.83 16.95 137,964 -0.07(-0.41%)
Jan 14, 2022 17.02 0 -0.10(-0.58%)
Jan 13, 2022 17.12 17.12 16.95 17.12 69,499 +0.03(+0.18%)
Jan 12, 2022 17.11 17.18 16.89 17.09 154,425 -0.08(-0.47%)
Jan 11, 2022 17.14 17.25 17.08 17.17 84,144 -0.03(-0.17%)
Jan 10, 2022 17.31 17.31 17.07 17.20 88,370 -0.04(-0.23%)
Jan 07, 2022 17.23 17.33 17.14 17.24 90,833 +0.03(+0.17%)
Jan 06, 2022 17.18 17.23 17.05 17.21 74,603 +0.15(+0.88%)
Jan 05, 2022 17.43 17.43 17.01 17.06 137,440 -0.28(-1.61%)
Jan 04, 2022 17.36 17.51 17.31 17.34 153,208 +0.05(+0.29%)
Jan 03, 2022 17.27 17.34 17.18 17.29 174,947 +0.18(+1.05%)
Dec 31, 2021 17.08 17.23 17.02 17.11 117,065 +0.03(+0.18%)
Dec 30, 2021 17.17 17.26 17.02 17.08 107,743 -0.08(-0.47%)
Dec 29, 2021 17.08 17.20 17.01 17.16 177,469 +0.04(+0.23%)
Dec 28, 2021 17.34 17.34 16.82 17.12 147,159 -0.07(-0.41%)
Dec 27, 2021 17.14 17.27 17.10 17.19 168,470 +0.05(+0.29%)
Dec 23, 2021 17.01 17.27 17.01 17.14 117,319 +0.23(+1.36%)
Dec 22, 2021 16.75 17.09 16.75 16.91 94,907 +0.13(+0.77%)
Dec 21, 2021 17.16 17.20 16.75 16.78 185,318 -0.09(-0.53%)
Dec 20, 2021 17.03 17.16 16.80 16.87 122,430 -0.48(-2.77%)
Dec 17, 2021 16.84 17.35 16.76 17.35 105,498 +0.53(+3.15%)
Dec 16, 2021 16.67 16.99 16.65 16.82 104,434 +0.08(+0.48%)
Dec 15, 2021 17.08 17.16 16.66 16.74 198,143 -0.34(-1.99%)
Dec 14, 2021 17.32 17.32 17.00 17.08 155,058 -0.23(-1.33%)
Dec 13, 2021 17.70 17.73 17.21 17.31 140,296 -0.41(-2.31%)
Dec 10, 2021 17.71 18.07 17.64 17.72 55,200 -0.08(-0.45%)
Dec 09, 2021 18.10 18.10 17.75 17.80 88,948 -0.17(-0.95%)
Dec 08, 2021 17.92 18.03 17.86 17.97 66,522 +0.03(+0.17%)
Dec 07, 2021 17.86 18.01 17.86 17.94 88,451 +0.12(+0.67%)
Dec 06, 2021 17.82 17.95 17.82 17.82 87,706 -0.07(-0.39%)
Dec 03, 2021 17.95 18.00 17.77 17.89 68,862 -0.03(-0.17%)
Dec 02, 2021 17.85 17.99 17.85 17.92 77,608 +0.05(+0.28%)
Dec 01, 2021 17.96 18.00 17.85 17.87 70,359 +0.02(+0.11%)
Nov 30, 2021 17.87 17.97 17.79 17.85 107,349 -0.08(-0.45%)
Nov 29, 2021 18.01 18.16 17.89 17.93 86,525 -0.06(-0.33%)
Nov 26, 2021 17.90 18.07 17.88 17.99 37,213 -0.05(-0.28%)
Nov 24, 2021 17.97 18.22 17.93 18.04 52,971 +0.03(+0.17%)
Nov 23, 2021 18.10 18.26 17.98 18.01 107,429 -0.09(-0.52%)
Nov 22, 2021 18.24 18.36 18.10 18.11 82,599 -0.16(-0.85%)
Nov 19, 2021 18.29 18.29 18.18 18.26 67,218 +0.06(+0.33%)
Nov 18, 2021 18.42 18.23 18.18 18.20 148,286 -0.15(-0.82%)
Nov 17, 2021 18.40 18.44 18.18 18.35 117,729 -0.11(-0.60%)
Nov 16, 2021 18.48 18.57 18.40 18.46 81,972 -0.06(-0.32%)
Nov 15, 2021 18.48 18.57 18.45 18.52 49,654 +0.11(+0.60%)
Nov 12, 2021 18.63 18.63 18.41 18.41 48,586 -0.15(-0.81%)
Nov 11, 2021 18.51 18.64 18.50 18.56 53,158 +0.04(+0.22%)
Nov 10, 2021 18.60 18.52 78,304 -0.26(-1.38%)
Nov 09, 2021 18.86 18.86 18.69 18.78 76,690 +0.03(+0.16%)
Nov 08, 2021 18.75 18.81 18.62 18.75 84,208 +0.14(+0.75%)
Nov 05, 2021 18.62 18.63 18.53 18.61 44,140 +0.08(+0.43%)
Nov 04, 2021 18.56 18.65 18.50 18.53 46,183 +0.03(+0.16%)
Nov 03, 2021 18.43 18.64 18.28 18.50 59,045 +0.02(+0.11%)
Nov 02, 2021 18.60 18.60 18.46 18.48 60,160 -0.02(-0.11%)
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.