ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PCN PIMCO Corporate and Income Strategy Fund

13.92
0.00 (0.00%)
Sep 22 2024 - Closed
Delayed by 15 minutes

PCN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 13.92 0.09 0.65% 13.83 13.92 13.83 233,699
Sep 19 2024 13.83 0.03 0.22% 13.83 13.89 13.81 218,924
Sep 18 2024 13.80 0.02 0.15% 13.80 13.80 13.7301 156,650
Sep 17 2024 13.78 0.07 0.51% 13.7428 13.78 13.66 187,359
Sep 16 2024 13.71 -0.04 -0.29% 13.738 13.74 13.646 174,401
Sep 13 2024 13.75 -0.08 -0.58% 13.74 13.78 13.72 196,263
Sep 12 2024 13.83 0.01 0.07% 13.815 13.83 13.78 148,570
Sep 11 2024 13.82 0.03 0.22% 13.80 13.82 13.77 140,519
Sep 10 2024 13.79 0.08 0.58% 13.74 13.82 13.74 219,313
Sep 09 2024 13.71 0.01 0.07% 13.70 13.7599 13.66 177,802
Sep 06 2024 13.70 0.14 1.03% 13.5301 13.71 13.53 258,008
Sep 05 2024 13.56 0.04 0.30% 13.52 13.56 13.4901 135,318
Sep 04 2024 13.52 0.04 0.30% 13.46 13.52 13.46 125,714
Sep 03 2024 13.48 0.02 0.15% 13.4597 13.53 13.44 216,992
Aug 30 2024 13.46 0.02 0.15% 13.42 13.47 13.42 127,806
Aug 29 2024 13.44 0.03 0.22% 13.41 13.45 13.38 150,725
Aug 28 2024 13.41 -0.05 -0.37% 13.50 13.548 13.40 164,940
Aug 27 2024 13.46 0.02 0.15% 13.39 13.46 13.39 136,353
Aug 26 2024 13.44 0.04 0.30% 13.46 13.46 13.40 142,028
Aug 23 2024 13.40 0.07 0.53% 13.33 13.40 13.32 188,842
Aug 22 2024 13.33 0.03 0.23% 13.33 13.3424 13.30 147,518
Aug 21 2024 13.30 0.00 0.00% 13.30 13.31 13.27 131,092
Aug 20 2024 13.30 0.03 0.23% 13.31 13.31 13.23 163,363
Aug 19 2024 13.27 0.01 0.08% 13.26 13.30 13.231 151,696
Aug 16 2024 13.26 0.03 0.23% 13.238 13.26 13.2114 169,826
Aug 15 2024 13.23 0.06 0.46% 13.17 13.23 13.17 186,871
Aug 14 2024 13.17 -0.05 -0.38% 13.20 13.20 13.15 234,955
Aug 13 2024 13.22 -0.03 -0.23% 13.26 13.27 13.18 212,735
Aug 12 2024 13.25 -0.05 -0.38% 13.20 13.25 13.1337 179,628
Aug 09 2024 13.30 0.05 0.38% 13.33 13.33 13.25 181,204
Aug 08 2024 13.25 0.01 0.08% 13.36 13.36 13.20 250,061
Aug 07 2024 13.24 0.02 0.15% 13.40 13.40 13.23 285,956
Aug 06 2024 13.22 0.14 1.07% 13.18 13.2699 13.15 284,679
Aug 05 2024 13.08 -0.71 -5.15% 13.20 13.27 12.99 671,584
Aug 02 2024 13.79 -0.12 -0.86% 13.90 13.91 13.70 316,099
Aug 01 2024 13.91 0.17 1.24% 13.81 13.91 13.75 402,625
Jul 31 2024 13.74 0.03 0.22% 13.72 13.74 13.7014 133,257
Jul 30 2024 13.71 0.05 0.37% 13.69 13.7284 13.66 124,106
Jul 29 2024 13.66 0.02 0.15% 13.65 13.6855 13.57 177,765
Jul 26 2024 13.64 0.04 0.29% 13.67 13.67 13.60 128,347
Jul 25 2024 13.60 0.02 0.15% 13.595 13.62 13.56 188,910
Jul 24 2024 13.58 0.07 0.52% 13.54 13.59 13.52 251,079
Jul 23 2024 13.51 0.04 0.26% 13.50 13.52 13.4631 164,237
Jul 22 2024 13.475 0.03 0.19% 13.48 13.49 13.45 213,146
Jul 19 2024 13.45 0.02 0.15% 13.402 13.49 13.37 405,750
Jul 18 2024 13.43 0.02 0.15% 13.49 13.50 13.37 150,609
Jul 17 2024 13.41 0.02 0.15% 13.3974 13.44 13.38 206,748
Jul 16 2024 13.39 0.02 0.15% 13.40 13.40 13.35 151,855
Jul 15 2024 13.37 -0.06 -0.45% 13.43 13.44 13.32 179,496
Jul 12 2024 13.43 0.03 0.22% 13.47 13.49 13.31 274,499
Jul 11 2024 13.40 -0.14 -1.03% 13.46 13.48 13.40 197,192
Jul 10 2024 13.54 0.04 0.30% 13.55 13.55 13.50 225,175
Jul 09 2024 13.50 0.03 0.22% 13.50 13.51 13.4714 240,859
Jul 08 2024 13.47 0.10 0.75% 13.39 13.47 13.37 276,811
Jul 05 2024 13.37 0.07 0.53% 13.30 13.38 13.28 175,306
Jul 03 2024 13.30 -0.01 -0.08% 13.33 13.338 13.28 88,853
Jul 02 2024 13.31 0.06 0.45% 13.29 13.34 13.25 156,109
Jul 01 2024 13.25 0.04 0.30% 13.24 13.26 13.20 189,046
Jun 28 2024 13.21 0.01 0.08% 13.22 13.24 13.13 242,784
Jun 27 2024 13.20 0.01 0.08% 13.25 13.25 13.13 181,695
Jun 26 2024 13.19 0.02 0.15% 13.20 13.23 13.10 168,929
Jun 25 2024 13.17 0.07 0.53% 13.18 13.22 13.13 129,698

Your Recent History

Delayed Upgrade Clock