Skip to main content

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.89 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 12.87 12.92 12.84 12.89 180,384 +0.08(+0.62%)
May 17, 2024 12.77 12.83 12.75 12.81 142,566 +0.02(+0.16%)
May 16, 2024 12.81 12.85 12.77 12.79 178,953 +0.01(+0.08%)
May 15, 2024 12.70 12.79 12.70 12.78 243,845 +0.17(+1.35%)
May 14, 2024 12.64 12.68 12.60 12.61 173,876 -0.04(-0.32%)
May 13, 2024 12.64 12.68 12.63 12.65 163,270 +0.03(+0.24%)
May 10, 2024 12.65 12.66 12.58 12.62 168,697 -0.02(-0.14%)
May 09, 2024 12.64 12.69 12.59 12.64 193,276 +0.00(+0.00%)
May 08, 2024 12.72 12.75 12.59 12.64 234,108 -0.12(-0.93%)
May 07, 2024 12.89 12.98 12.72 12.76 335,696 -0.08(-0.62%)
May 06, 2024 12.83 12.85 12.80 12.84 233,424 +0.05(+0.39%)
May 03, 2024 12.78 12.79 12.72 12.79 252,416 +0.13(+1.02%)
May 02, 2024 12.71 12.72 12.59 12.66 367,902 +0.07(+0.55%)
May 01, 2024 12.61 12.64 12.52 12.59 290,601 -0.02(-0.16%)
Apr 30, 2024 12.61 12.68 12.54 12.61 268,787 -0.05(-0.39%)
Apr 29, 2024 12.59 12.69 12.56 12.66 229,813 +0.12(+0.95%)
Apr 26, 2024 12.39 12.57 12.37 12.54 368,518 +0.19(+1.52%)
Apr 25, 2024 12.25 12.54 12.21 12.35 420,114 -0.18(-1.42%)
Apr 24, 2024 12.67 12.68 12.42 12.53 485,346 -0.11(-0.86%)
Apr 23, 2024 12.71 12.79 12.61 12.64 711,940 -0.05(-0.39%)
Apr 22, 2024 12.81 12.83 12.65 12.69 676,895 -0.05(-0.39%)
Apr 19, 2024 12.73 12.79 12.71 12.74 217,334 +0.02(+0.16%)
Apr 18, 2024 12.75 12.79 12.61 12.72 241,271 +0.00(+0.00%)
Apr 17, 2024 12.68 12.77 12.65 12.72 275,743 +0.11(+0.86%)
Apr 16, 2024 12.62 12.70 12.48 12.61 324,643 -0.06(-0.47%)
Apr 15, 2024 13.29 13.33 12.60 12.67 722,953 -0.58(-4.41%)
Apr 12, 2024 13.37 13.41 13.22 13.25 270,146 -0.14(-1.04%)
Apr 11, 2024 13.75 13.76 12.96 13.39 893,822 -0.37(-2.67%)
Apr 10, 2024 13.86 13.94 13.66 13.76 351,941 -0.21(-1.47%)
Apr 09, 2024 13.98 13.99 13.91 13.96 178,392 -0.01(-0.07%)
Apr 08, 2024 13.93 13.97 13.93 13.97 218,602 +0.04(+0.28%)
Apr 05, 2024 13.89 13.93 13.86 13.93 209,618 +0.07(+0.50%)
Apr 04, 2024 13.84 13.91 13.82 13.86 228,127 +0.07(+0.50%)
Apr 03, 2024 13.74 13.80 13.73 13.80 210,871 +0.04(+0.29%)
Apr 02, 2024 13.72 13.76 13.67 13.76 225,013 +0.02(+0.14%)
Apr 01, 2024 13.74 13.76 13.69 13.74 294,990 +0.00(+0.00%)
Mar 28, 2024 13.71 13.74 13.69 13.74 187,267 +0.04(+0.29%)
Mar 27, 2024 13.65 13.70 13.65 13.70 228,885 +0.06(+0.43%)
Mar 26, 2024 13.64 13.66 13.62 13.64 178,948 +0.02(+0.14%)
Mar 25, 2024 13.62 13.67 13.61 13.62 197,387 +0.02(+0.14%)
Mar 22, 2024 13.60 13.63 13.58 13.60 151,655 +0.05(+0.36%)
Mar 21, 2024 13.51 13.56 13.46 13.55 184,693 +0.08(+0.58%)
Mar 20, 2024 13.50 13.51 13.41 13.47 172,614 +0.03(+0.22%)
Mar 19, 2024 13.42 13.47 13.33 13.44 255,246 +0.00(+0.00%)
Mar 18, 2024 13.49 13.49 13.41 13.44 144,993 +0.00(+0.00%)
Mar 15, 2024 13.38 13.47 13.38 13.44 159,962 +0.01(+0.07%)
Mar 14, 2024 13.50 13.57 13.40 13.43 207,290 -0.07(-0.51%)
Mar 13, 2024 13.33 13.61 13.31 13.50 294,702 +0.17(+1.25%)
Mar 12, 2024 13.27 13.33 13.21 13.33 169,214 +0.11(+0.82%)
Mar 11, 2024 13.24 13.26 13.21 13.23 114,985 -0.02(-0.15%)
Mar 08, 2024 13.22 13.25 13.11 13.25 211,987 +0.03(+0.24%)
Mar 07, 2024 13.22 13.24 13.18 13.21 246,768 +0.01(+0.07%)
Mar 06, 2024 13.16 13.23 13.16 13.20 183,102 +0.05(+0.37%)
Mar 05, 2024 13.16 13.22 13.11 13.15 194,526 +0.00(+0.00%)
Mar 04, 2024 13.07 13.19 13.07 13.15 236,976 +0.01(+0.07%)
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.