Quantcast

Pimco Corporate & Income Strategy Fund Common Stock Historical Stock Prices

PCN 
$17.66
*  
0.12
0.68%
Get PCN Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading PCN now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.585 17.71 17.57 17.66 85,340
07/18/2019 17.53 17.63 17.4901 17.54 108,081
07/17/2019 17.63 17.7 17.6 17.61 47,306
07/16/2019 17.56 17.65 17.5401 17.62 80,341
07/15/2019 17.59 17.7152 17.5 17.59 84,491
07/12/2019 17.74 17.78 17.64 17.64 80,023
07/11/2019 17.74 17.7999 17.55 17.76 112,747
07/10/2019 17.78 17.86 17.75 17.81 66,644
07/09/2019 17.68 17.8 17.63 17.73 92,437
07/08/2019 17.57 17.6107 17.55 17.6 69,877
07/05/2019 17.64 17.65 17.53 17.57 94,264
07/03/2019 17.65 17.72 17.6418 17.69 66,893
07/02/2019 17.46 17.73 17.4019 17.7 117,458
07/01/2019 17.19 17.43 17.16 17.32 155,360
06/28/2019 17.3 17.44 17.11 17.11 352,123
06/27/2019 17.44 17.4814 17.34 17.35 114,200
06/26/2019 17.57 17.66 17.47 17.61 138,396
06/25/2019 18.07 18.07 17.63 17.71 95,190
06/24/2019 17.89 18.1 17.88 17.99 81,432
06/21/2019 17.99 18.11 17.9853 18.03 87,847
06/20/2019 18.15 18.19 18.06 18.09 68,960
06/19/2019 17.96 18.12 17.93 18.07 81,635
06/18/2019 18.02 18.13 17.97 18.07 76,505
06/17/2019 17.91 18 17.8849 17.99 83,658
06/14/2019 17.89 17.9392 17.7 17.92 76,564
06/13/2019 17.9 17.98 17.82 17.86 85,610
06/12/2019 17.96 18.0523 17.85 18.01 93,136
06/11/2019 18.15 18.2699 18.1358 18.16 102,375
06/10/2019 18.09 18.2408 18.01 18.2 79,508
06/07/2019 18 18.08 17.9 18.07 119,641
06/06/2019 17.94 17.94 17.76 17.94 67,653
06/05/2019 17.85 17.93 17.76 17.85 100,378
06/04/2019 17.72 17.81 17.62 17.73 138,125
06/03/2019 17.44 17.6 17.413 17.57 98,844
05/31/2019 17.4 17.57 17.4 17.43 59,624
05/30/2019 17.52 17.57 17.41 17.45 37,998
05/29/2019 17.42 17.5 17.4 17.45 48,773
05/28/2019 17.39 17.53 17.36 17.52 69,820
05/24/2019 17.4 17.53 17.4 17.45 33,982
05/23/2019 17.5 17.53 17.28 17.41 68,154
05/22/2019 17.53 17.55 17.35 17.53 65,359
05/21/2019 17.45 17.55 17.3473 17.5 61,447
05/20/2019 17.32 17.4 17.2411 17.4 65,613
05/17/2019 17.35 17.44 17.34 17.34 36,738
05/16/2019 17.35 17.44 17.2456 17.39 64,459
05/15/2019 17.13 17.35 16.9911 17.35 49,653
05/14/2019 16.9 17.2815 16.9 17.15 77,822
05/13/2019 17.05 17.13 16.79 16.91 171,640
05/10/2019 17.2 17.3 17.06 17.18 71,112
05/09/2019 17.27 17.37 17.22 17.34 79,221
05/08/2019 17.25 17.45 17.22 17.39 107,987
05/07/2019 17.32 17.35 17.25 17.27 92,465
05/06/2019 17.25 17.36 17.1601 17.33 83,986
05/03/2019 17.29 17.32 17.25 17.31 52,137
05/02/2019 17.19 17.29 17.13 17.25 97,340
05/01/2019 17.24 17.26 17.13 17.19 77,916
04/30/2019 17.13 17.2099 17.1068 17.19 57,481
04/29/2019 17.08 17.15 17.02 17.1 69,381
04/26/2019 17.07 17.15 17.0533 17.1 54,593
04/25/2019 17.12 17.15 17.02 17.11 99,871
04/24/2019 17.12 17.12 17 17.01 55,164
04/23/2019 17.09 17.16 17.05 17.06 57,531
04/22/2019 17.14 17.14 17.0052 17.09 98,453
04/18/2019 17.07 17.1 16.99 17.05 51,493
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio