PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.43 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 13.27 13.48 13.22 13.43 264,144 +0.14(+1.05%)
Dec 19, 2024 13.55 13.60 13.18 13.29 709,599 -0.30(-2.21%)
Dec 18, 2024 13.77 13.80 13.53 13.59 255,116 -0.23(-1.66%)
Dec 17, 2024 13.85 13.88 13.75 13.82 234,009 -0.03(-0.22%)
Dec 16, 2024 13.89 13.91 13.79 13.85 207,430 -0.03(-0.22%)
Dec 13, 2024 13.89 13.95 13.83 13.88 234,749 +0.02(+0.14%)
Dec 12, 2024 14.01 14.01 13.85 13.86 205,305 -0.24(-1.70%)
Dec 11, 2024 14.14 14.14 14.05 14.10 171,268 +0.01(+0.07%)
Dec 10, 2024 14.11 14.16 14.05 14.09 524,377 +0.02(+0.13%)
Dec 09, 2024 14.01 14.08 14.01 14.07 177,075 +0.04(+0.30%)
Dec 06, 2024 14.12 14.13 14.00 14.03 259,964 +0.00(+0.00%)
Dec 05, 2024 14.10 14.13 14.03 14.03 121,702 -0.09(-0.64%)
Dec 04, 2024 14.15 14.15 14.11 14.12 170,774 +0.03(+0.21%)
Dec 03, 2024 14.07 14.13 14.07 14.09 119,666 -0.02(-0.14%)
Dec 02, 2024 14.05 14.12 14.02 14.11 220,736 +0.05(+0.36%)
Nov 29, 2024 14.06 14.07 14.02 14.06 75,381 +0.00(+0.00%)
Nov 27, 2024 14.07 14.08 13.97 14.06 127,437 -0.01(-0.07%)
Nov 26, 2024 14.03 14.07 13.99 14.07 138,752 +0.04(+0.29%)
Nov 25, 2024 14.01 14.03 13.94 14.03 174,734 +0.02(+0.14%)
Nov 22, 2024 14.02 14.02 13.94 14.01 182,367 +0.04(+0.29%)
Nov 21, 2024 13.92 13.97 13.91 13.97 128,255 +0.03(+0.22%)
Nov 20, 2024 13.94 13.99 13.93 13.94 117,934 -0.06(-0.43%)
Nov 19, 2024 13.97 14.00 13.90 14.00 128,651 +0.07(+0.50%)
Nov 18, 2024 13.95 13.95 13.89 13.93 162,495 +0.03(+0.22%)
Nov 15, 2024 13.90 13.90 13.80 13.90 170,683 +0.01(+0.07%)
Nov 14, 2024 13.90 13.93 13.78 13.89 192,581 +0.02(+0.14%)
Nov 13, 2024 13.91 13.91 13.82 13.87 176,917 +0.01(+0.07%)
Nov 12, 2024 13.80 13.97 13.78 13.86 293,193 -0.03(-0.19%)
Nov 11, 2024 13.96 13.97 13.85 13.89 246,286 +0.01(+0.07%)
Nov 08, 2024 13.80 13.96 13.80 13.88 350,152 +0.13(+0.94%)
Nov 07, 2024 13.80 13.85 13.75 13.75 236,881 +0.00(+0.00%)
Nov 06, 2024 13.73 13.79 13.73 13.75 199,976 +0.03(+0.22%)
Nov 05, 2024 13.69 13.72 13.66 13.72 125,949 +0.06(+0.44%)
Nov 04, 2024 13.69 13.69 13.66 13.66 99,216 -0.05(-0.36%)
Nov 01, 2024 13.69 13.75 13.66 13.71 215,791 +0.04(+0.29%)
Oct 31, 2024 13.64 13.68 13.64 13.67 145,912 +0.01(+0.07%)
Oct 30, 2024 13.69 13.69 13.64 13.66 112,280 +0.02(+0.15%)
Oct 29, 2024 13.64 13.66 13.59 13.64 127,674 -0.03(-0.22%)
Oct 28, 2024 13.76 13.78 13.66 13.67 125,358 -0.07(-0.51%)
Oct 25, 2024 13.73 13.76 13.69 13.74 106,003 +0.05(+0.36%)
Oct 24, 2024 13.73 13.75 13.67 13.69 115,635 -0.02(-0.15%)
Oct 23, 2024 13.77 13.78 13.67 13.71 166,237 -0.05(-0.36%)
Oct 22, 2024 13.81 13.81 13.73 13.76 112,322 -0.03(-0.22%)
Oct 21, 2024 13.82 13.84 13.75 13.79 148,175 -0.01(-0.07%)
Oct 18, 2024 13.75 13.83 13.69 13.80 170,800 +0.06(+0.43%)
Oct 17, 2024 13.75 13.79 13.64 13.74 137,638 +0.01(+0.07%)
Oct 16, 2024 13.61 13.73 13.60 13.73 196,393 +0.14(+1.02%)
Oct 15, 2024 13.81 13.82 13.58 13.59 339,224 -0.27(-1.93%)
Oct 14, 2024 13.91 13.91 13.66 13.86 319,311 -0.05(-0.36%)
Oct 11, 2024 13.93 13.95 13.84 13.91 125,779 -0.04(-0.26%)
Oct 10, 2024 13.92 13.94 13.89 13.94 239,563 +0.07(+0.50%)
Oct 09, 2024 13.92 13.92 13.84 13.87 186,575 -0.02(-0.14%)
Oct 08, 2024 13.87 13.92 13.63 13.89 355,544 +0.02(+0.14%)
Oct 07, 2024 14.13 14.13 13.83 13.87 308,491 -0.20(-1.40%)
Oct 04, 2024 14.03 14.07 14.00 14.07 204,439 +0.06(+0.42%)
Oct 03, 2024 14.01 14.02 13.97 14.01 177,440 +0.01(+0.11%)
Oct 02, 2024 13.99 14.01 13.97 14.00 216,331 +0.01(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.