Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.662 3.662 3.592 3.604 516,114 -0.04(-1.12%)
Nov 29, 2004 3.700 3.700 3.633 3.645 358,366 -0.06(-1.49%)
Nov 26, 2004 3.702 3.719 3.698 3.700 172,731 +0.01(+0.26%)
Nov 24, 2004 3.676 3.712 3.666 3.690 367,107 +0.03(+0.72%)
Nov 23, 2004 3.666 3.678 3.645 3.664 521,109 +0.02(+0.59%)
Nov 22, 2004 3.654 3.674 3.640 3.642 325,485 +0.00(+0.07%)
Nov 19, 2004 3.686 3.686 3.630 3.640 397,491 -0.01(-0.26%)
Nov 18, 2004 3.662 3.676 3.628 3.650 253,062 +0.00(+0.13%)
Nov 17, 2004 3.650 3.657 3.604 3.645 673,029 +0.00(+0.00%)
Nov 16, 2004 3.674 3.674 3.630 3.645 314,663 -0.02(-0.65%)
Nov 15, 2004 3.676 3.676 3.654 3.669 389,583 +0.01(+0.20%)
Nov 12, 2004 3.695 3.695 3.650 3.662 334,225 +0.01(+0.33%)
Nov 11, 2004 3.616 3.652 3.597 3.650 293,436 +0.06(+1.61%)
Nov 10, 2004 3.616 3.616 3.575 3.592 299,679 +0.01(+0.34%)
Nov 09, 2004 3.592 3.592 3.561 3.580 486,562 -0.01(-0.33%)
Nov 08, 2004 3.714 3.714 3.544 3.592 1,199,550 -0.07(-2.03%)
Nov 05, 2004 3.746 3.746 3.640 3.666 1,014,331 -0.08(-2.12%)
Nov 04, 2004 3.746 3.753 3.736 3.746 295,933 +0.01(+0.26%)
Nov 03, 2004 3.753 3.753 3.731 3.736 209,775 +0.01(+0.19%)
Nov 02, 2004 3.724 3.741 3.719 3.729 398,323 +0.01(+0.19%)
Nov 01, 2004 3.719 3.724 3.705 3.722 272,625 +0.01(+0.19%)
Oct 29, 2004 3.712 3.719 3.698 3.714 260,138 +0.03(+0.91%)
Oct 28, 2004 3.722 3.724 3.681 3.681 261,803 -0.00(-0.07%)
Oct 27, 2004 3.705 3.714 3.676 3.683 310,084 +0.01(+0.20%)
Oct 26, 2004 3.700 3.700 3.676 3.676 355,869 -0.02(-0.46%)
Oct 25, 2004 3.719 3.734 3.676 3.693 469,497 -0.00(-0.06%)
Oct 22, 2004 3.734 3.734 3.695 3.695 224,343 -0.01(-0.39%)
Oct 21, 2004 3.719 3.719 3.688 3.710 285,111 +0.01(+0.26%)
Oct 20, 2004 3.710 3.710 3.681 3.700 327,982 +0.01(+0.39%)
Oct 19, 2004 3.676 3.693 3.662 3.686 298,014 +0.03(+0.92%)
Oct 18, 2004 3.652 3.664 3.645 3.652 262,219 +0.02(+0.60%)
Oct 15, 2004 3.642 3.652 3.625 3.630 334,641 +0.00(+0.13%)
Oct 14, 2004 3.630 3.640 3.621 3.625 255,976 -0.00(-0.13%)
Oct 13, 2004 3.645 3.645 3.606 3.630 212,689 -0.02(-0.46%)
Oct 12, 2004 3.635 3.652 3.628 3.647 343,382 +0.01(+0.20%)
Oct 11, 2004 3.645 3.666 3.635 3.640 312,582 -0.01(-0.33%)
Oct 08, 2004 3.633 3.652 3.623 3.652 350,458 +0.02(+0.66%)
Oct 07, 2004 3.650 3.652 3.621 3.628 345,879 -0.02(-0.59%)
Oct 06, 2004 3.650 3.652 3.623 3.650 277,203 +0.01(+0.33%)
Oct 05, 2004 3.659 3.664 3.635 3.637 361,696 -0.02(-0.46%)
Oct 04, 2004 3.647 3.664 3.628 3.654 430,372 +0.02(+0.46%)
Oct 01, 2004 3.650 3.652 3.621 3.637 277,619 +0.01(+0.40%)
Sep 30, 2004 3.669 3.669 3.618 3.623 459,092 -0.05(-1.31%)
Sep 29, 2004 3.734 3.736 3.664 3.671 489,892 -0.08(-2.05%)
Sep 28, 2004 3.760 3.765 3.724 3.748 473,659 +0.02(+0.65%)
Sep 27, 2004 3.748 3.750 3.714 3.724 351,290 +0.00(+0.13%)
Sep 24, 2004 3.724 3.741 3.700 3.719 427,459 +0.00(+0.00%)
Sep 23, 2004 3.748 3.758 3.719 3.719 391,664 -0.02(-0.64%)
Sep 22, 2004 3.743 3.762 3.712 3.743 431,621 +0.03(+0.71%)
Sep 21, 2004 3.700 3.726 3.700 3.717 860,329 +0.02(+0.45%)
Sep 20, 2004 3.722 3.722 3.681 3.700 643,062 +0.01(+0.19%)
Sep 17, 2004 3.664 3.698 3.652 3.693 438,697 +0.04(+1.19%)
Sep 16, 2004 3.652 3.662 3.635 3.650 284,279 +0.01(+0.26%)
Sep 15, 2004 3.645 3.645 3.623 3.640 266,797 +0.00(+0.13%)
Sep 14, 2004 3.640 3.652 3.623 3.635 282,614 +0.00(+0.07%)
Sep 13, 2004 3.616 3.637 3.606 3.633 209,359 +0.02(+0.60%)
Sep 10, 2004 3.616 3.628 3.594 3.611 185,218 -0.00(-0.07%)
Sep 09, 2004 3.616 3.630 3.604 3.613 285,527 -0.01(-0.40%)
Sep 08, 2004 3.606 3.628 3.597 3.628 362,945 -0.01(-0.26%)
Sep 07, 2004 3.628 3.657 3.623 3.637 305,506 +0.01(+0.40%)
Sep 03, 2004 3.616 3.628 3.609 3.623 242,657 -0.01(-0.20%)
Sep 02, 2004 3.599 3.640 3.594 3.630 587,704 +0.04(+1.07%)
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.