PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.97 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.30 10.43 10.21 10.41 335,180 +0.07(+0.68%)
Dec 29, 2022 10.17 10.36 10.15 10.34 271,425 +0.23(+2.26%)
Dec 28, 2022 10.34 10.37 10.08 10.11 244,938 -0.25(-2.46%)
Dec 27, 2022 10.55 10.59 10.34 10.37 227,719 -0.17(-1.58%)
Dec 23, 2022 10.48 10.60 10.43 10.53 200,034 +0.01(+0.08%)
Dec 22, 2022 10.52 10.61 10.47 10.52 181,806 -0.06(-0.58%)
Dec 21, 2022 10.68 10.75 10.51 10.58 251,929 -0.02(-0.17%)
Dec 20, 2022 10.80 10.85 10.58 10.60 251,834 -0.21(-1.95%)
Dec 19, 2022 10.92 10.92 10.67 10.81 195,758 -0.11(-0.97%)
Dec 16, 2022 11.00 11.08 10.86 10.92 178,811 -0.12(-1.11%)
Dec 15, 2022 10.98 11.16 10.98 11.04 208,352 +0.00(+0.00%)
Dec 14, 2022 11.02 11.16 10.95 11.04 266,715 +0.01(+0.08%)
Dec 13, 2022 11.21 11.23 11.03 11.03 189,639 -0.10(-0.94%)
Dec 12, 2022 11.08 11.15 11.07 11.14 153,244 +0.08(+0.71%)
Dec 09, 2022 11.09 11.16 10.95 11.06 180,373 -0.08(-0.68%)
Dec 08, 2022 11.12 11.17 11.07 11.13 139,839 +0.09(+0.78%)
Dec 07, 2022 11.10 11.10 10.95 11.05 116,739 +0.03(+0.31%)
Dec 06, 2022 11.06 11.12 10.99 11.01 199,264 +0.03(+0.23%)
Dec 05, 2022 11.06 11.11 10.98 10.99 179,300 -0.09(-0.78%)
Dec 02, 2022 11.01 11.11 10.97 11.07 185,033 +0.06(+0.55%)
Dec 01, 2022 11.04 11.04 10.93 11.01 157,410 +0.07(+0.63%)
Nov 30, 2022 10.93 10.97 10.85 10.95 125,426 +0.00(+0.00%)
Nov 29, 2022 10.94 11.00 10.88 10.95 120,695 +0.06(+0.55%)
Nov 28, 2022 10.89 10.95 10.84 10.89 118,084 +0.01(+0.08%)
Nov 25, 2022 10.83 10.95 10.80 10.88 99,440 +0.11(+1.04%)
Nov 23, 2022 10.64 10.79 10.62 10.76 177,748 +0.14(+1.30%)
Nov 22, 2022 10.64 10.65 10.59 10.63 78,177 +0.02(+0.16%)
Nov 21, 2022 10.64 10.64 10.55 10.61 144,581 +0.06(+0.57%)
Nov 18, 2022 10.68 10.68 10.52 10.55 83,740 +0.03(+0.25%)
Nov 17, 2022 10.52 10.58 10.49 10.52 110,792 -0.09(-0.81%)
Nov 16, 2022 10.55 10.61 10.52 10.61 121,656 +0.05(+0.49%)
Nov 15, 2022 10.57 10.58 10.48 10.56 190,273 +0.09(+0.82%)
Nov 14, 2022 10.54 10.58 10.46 10.47 139,717 -0.03(-0.33%)
Nov 11, 2022 10.52 10.58 10.49 10.51 123,203 +0.05(+0.43%)
Nov 10, 2022 10.57 10.57 10.44 10.46 166,647 +0.10(+0.93%)
Nov 09, 2022 10.53 10.53 10.37 10.37 91,238 -0.16(-1.52%)
Nov 08, 2022 10.57 10.59 10.46 10.53 132,072 +0.01(+0.08%)
Nov 07, 2022 10.47 10.53 10.47 10.52 117,629 +0.13(+1.22%)
Nov 04, 2022 10.53 10.54 10.37 10.39 117,244 -0.06(-0.57%)
Nov 03, 2022 10.45 10.48 10.37 10.45 126,957 -0.01(-0.08%)
Nov 02, 2022 10.54 10.56 10.44 10.46 150,167 -0.04(-0.40%)
Nov 01, 2022 10.54 10.54 10.42 10.50 122,997 +0.08(+0.73%)
Oct 31, 2022 10.37 10.48 10.37 10.42 95,950 +0.00(+0.00%)
Oct 28, 2022 10.39 10.49 10.39 10.42 136,661 -0.03(-0.24%)
Oct 27, 2022 10.46 10.50 10.37 10.45 181,961 +0.08(+0.81%)
Oct 26, 2022 10.23 10.49 10.22 10.37 159,917 +0.09(+0.91%)
Oct 25, 2022 10.27 10.33 10.21 10.27 84,387 +0.03(+0.25%)
Oct 24, 2022 10.23 10.31 10.19 10.25 121,090 +0.13(+1.25%)
Oct 21, 2022 9.969 10.21 9.952 10.12 166,617 +0.10(+1.01%)
Oct 20, 2022 10.02 10.14 9.969 10.02 79,077 +0.02(+0.17%)
Oct 19, 2022 9.926 10.03 9.909 10.00 79,356 -0.01(-0.08%)
Oct 18, 2022 10.05 10.12 10.01 10.01 89,199 +0.03(+0.25%)
Oct 17, 2022 10.17 10.24 9.952 9.985 110,270 -0.04(-0.42%)
Oct 14, 2022 10.11 10.14 9.994 10.03 85,833 -0.11(-1.08%)
Oct 13, 2022 9.969 10.16 9.867 10.14 135,360 +0.02(+0.17%)
Oct 12, 2022 10.15 10.17 10.10 10.12 121,483 -0.07(-0.72%)
Oct 11, 2022 10.22 10.27 10.04 10.19 128,654 +0.06(+0.58%)
Oct 10, 2022 10.20 10.22 10.09 10.14 122,580 -0.05(-0.49%)
Oct 07, 2022 10.39 10.40 10.12 10.19 99,788 -0.28(-2.72%)
Oct 06, 2022 10.55 10.65 10.31 10.47 119,877 -0.08(-0.79%)
Oct 05, 2022 10.62 10.87 10.49 10.55 113,973 -0.05(-0.47%)
Oct 04, 2022 10.35 10.74 10.35 10.60 194,466 +0.43(+4.19%)
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.