Skip to main content

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.41 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 13.45 13.45 13.34 13.41 134,449 +0.00(+0.00%)
Feb 26, 2024 13.48 13.50 13.36 13.41 151,938 -0.06(-0.45%)
Feb 23, 2024 13.45 13.49 13.42 13.47 136,659 +0.03(+0.22%)
Feb 22, 2024 13.44 13.48 13.42 13.44 139,767 +0.01(+0.07%)
Feb 21, 2024 13.45 13.49 13.40 13.43 162,736 +0.03(+0.22%)
Feb 20, 2024 13.43 13.45 13.35 13.40 171,989 +0.02(+0.15%)
Feb 16, 2024 13.39 13.39 13.33 13.38 157,684 +0.04(+0.30%)
Feb 15, 2024 13.39 13.39 13.30 13.34 89,776 +0.06(+0.45%)
Feb 14, 2024 13.28 13.37 13.23 13.28 180,967 -0.01(-0.08%)
Feb 13, 2024 13.23 13.32 13.20 13.29 138,622 -0.03(-0.23%)
Feb 12, 2024 13.30 13.32 13.22 13.32 158,451 +0.00(+0.00%)
Feb 09, 2024 13.28 13.34 13.26 13.32 164,560 +0.04(+0.32%)
Feb 08, 2024 13.44 13.44 13.21 13.28 216,481 -0.12(-0.89%)
Feb 07, 2024 13.40 13.44 13.33 13.40 251,658 +0.00(+0.00%)
Feb 06, 2024 13.40 13.45 13.38 13.40 260,348 +0.03(+0.22%)
Feb 05, 2024 13.37 13.43 13.31 13.37 261,515 +0.01(+0.07%)
Feb 02, 2024 13.37 13.38 13.31 13.36 201,886 +0.01(+0.07%)
Feb 01, 2024 13.19 13.41 13.15 13.35 277,082 +0.20(+1.51%)
Jan 31, 2024 13.10 13.17 13.10 13.15 171,027 +0.03(+0.23%)
Jan 30, 2024 13.09 13.13 13.07 13.12 236,001 +0.11(+0.84%)
Jan 29, 2024 12.95 13.12 12.95 13.01 251,281 +0.07(+0.54%)
Jan 26, 2024 12.89 12.97 12.88 12.94 295,406 +0.07(+0.54%)
Jan 25, 2024 12.81 12.88 12.79 12.87 147,937 +0.07(+0.54%)
Jan 24, 2024 12.81 12.91 12.76 12.80 225,966 +0.06(+0.47%)
Jan 23, 2024 12.70 12.79 12.67 12.74 207,032 +0.05(+0.39%)
Jan 22, 2024 12.74 12.76 12.64 12.69 261,772 +0.01(+0.08%)
Jan 19, 2024 12.74 12.75 12.62 12.68 412,332 -0.03(-0.23%)
Jan 18, 2024 12.73 12.79 12.65 12.71 263,646 +0.00(+0.00%)
Jan 17, 2024 12.76 12.81 12.66 12.71 299,529 -0.07(-0.54%)
Jan 16, 2024 12.86 12.90 12.73 12.78 281,840 -0.06(-0.46%)
Jan 12, 2024 12.58 12.89 12.50 12.84 570,221 +0.33(+2.61%)
Jan 11, 2024 12.51 12.53 12.35 12.51 160,253 +0.00(+0.02%)
Jan 10, 2024 12.41 12.57 12.41 12.51 275,761 +0.10(+0.79%)
Jan 09, 2024 12.47 12.48 12.37 12.41 208,503 -0.05(-0.39%)
Jan 08, 2024 12.38 12.47 12.36 12.46 307,806 +0.11(+0.88%)
Jan 05, 2024 12.34 12.39 12.31 12.35 196,606 +0.04(+0.32%)
Jan 04, 2024 12.29 12.33 12.25 12.31 233,282 +0.03(+0.24%)
Jan 03, 2024 12.22 12.32 12.20 12.29 326,047 +0.13(+1.05%)
Jan 02, 2024 12.08 12.22 12.08 12.16 239,928 -0.04(-0.32%)
Dec 29, 2023 12.08 12.24 12.01 12.20 682,133 +0.12(+0.98%)
Dec 28, 2023 12.10 12.14 12.06 12.08 153,863 -0.04(-0.33%)
Dec 27, 2023 12.10 12.17 12.05 12.12 214,318 +0.00(+0.00%)
Dec 26, 2023 12.09 12.12 12.03 12.12 258,484 +0.06(+0.49%)
Dec 22, 2023 12.03 12.09 11.89 12.06 354,292 +0.11(+0.90%)
Dec 21, 2023 12.08 12.14 11.93 11.95 142,922 -0.10(-0.82%)
Dec 20, 2023 11.92 12.11 11.92 12.05 368,922 +0.08(+0.66%)
Dec 19, 2023 11.98 12.08 11.89 11.97 223,635 -0.02(-0.16%)
Dec 18, 2023 12.20 12.24 11.86 11.99 284,260 -0.24(-1.93%)
Dec 15, 2023 12.36 12.42 12.11 12.23 287,695 -0.04(-0.32%)
Dec 14, 2023 12.09 12.32 12.09 12.27 374,067 +0.29(+2.46%)
Dec 13, 2023 11.84 11.97 11.71 11.97 418,101 +0.13(+1.08%)
Dec 12, 2023 11.98 11.99 11.81 11.84 225,537 -0.14(-1.15%)
Dec 11, 2023 12.18 12.18 11.89 11.98 360,183 -0.24(-1.93%)
Dec 08, 2023 12.16 12.26 12.06 12.22 193,655 +0.01(+0.10%)
Dec 07, 2023 12.23 12.29 12.11 12.20 203,353 -0.04(-0.32%)
Dec 06, 2023 12.39 12.42 12.21 12.24 280,778 -0.09(-0.71%)
Dec 05, 2023 12.20 12.33 12.12 12.33 209,060 +0.19(+1.61%)
Dec 04, 2023 12.08 12.15 12.05 12.14 197,919 +0.06(+0.48%)
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.