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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 3.561 3.587 3.532 3.585 244,228 +0.04(+1.23%)
Dec 29, 2005 3.561 3.566 3.541 3.541 215,350 +0.00(+0.00%)
Dec 28, 2005 3.539 3.573 3.539 3.541 397,697 -0.01(-0.41%)
Dec 27, 2005 3.554 3.575 3.551 3.556 242,991 -0.01(-0.20%)
Dec 23, 2005 3.563 3.585 3.554 3.563 334,577 -0.00(-0.14%)
Dec 22, 2005 3.583 3.592 3.551 3.568 265,681 +0.01(+0.27%)
Dec 21, 2005 3.566 3.590 3.556 3.558 273,519 -0.02(-0.54%)
Dec 20, 2005 3.541 3.624 3.541 3.578 226,076 +0.02(+0.61%)
Dec 19, 2005 3.575 3.575 3.532 3.556 249,179 -0.01(-0.34%)
Dec 16, 2005 3.570 3.575 3.551 3.568 240,515 +0.02(+0.48%)
Dec 15, 2005 3.532 3.563 3.510 3.551 279,708 +0.03(+0.76%)
Dec 14, 2005 3.527 3.539 3.515 3.524 193,897 -0.03(-0.82%)
Dec 13, 2005 3.529 3.556 3.515 3.554 353,554 +0.02(+0.62%)
Dec 12, 2005 3.570 3.585 3.522 3.532 296,210 -0.03(-0.88%)
Dec 09, 2005 3.551 3.573 3.534 3.563 313,537 +0.02(+0.62%)
Dec 08, 2005 3.527 3.561 3.527 3.541 248,766 -0.01(-0.20%)
Dec 07, 2005 3.566 3.570 3.515 3.549 323,850 -0.02(-0.48%)
Dec 06, 2005 3.554 3.575 3.540 3.566 285,483 +0.00(+0.07%)
Dec 05, 2005 3.570 3.585 3.546 3.563 400,172 -0.02(-0.47%)
Dec 02, 2005 3.566 3.597 3.566 3.580 165,019 +0.01(+0.20%)
Dec 01, 2005 3.573 3.597 3.561 3.573 325,088 +0.00(+0.14%)
Nov 30, 2005 3.539 3.573 3.527 3.568 344,890 +0.05(+1.38%)
Nov 29, 2005 3.503 3.539 3.493 3.520 454,628 +0.02(+0.48%)
Nov 28, 2005 3.522 3.527 3.500 3.503 506,609 -0.02(-0.55%)
Nov 25, 2005 3.507 3.534 3.505 3.522 105,199 -0.01(-0.21%)
Nov 23, 2005 3.532 3.549 3.515 3.529 366,755 -0.03(-0.75%)
Nov 22, 2005 3.563 3.585 3.539 3.556 325,913 -0.02(-0.68%)
Nov 21, 2005 3.592 3.604 3.563 3.580 313,537 -0.01(-0.34%)
Nov 18, 2005 3.587 3.597 3.573 3.592 193,897 +0.01(+0.20%)
Nov 17, 2005 3.573 3.612 3.568 3.585 245,466 +0.00(+0.00%)
Nov 16, 2005 3.549 3.600 3.549 3.585 311,061 -0.00(-0.07%)
Nov 15, 2005 3.578 3.597 3.563 3.587 427,813 +0.01(+0.27%)
Nov 14, 2005 3.607 3.617 3.578 3.578 196,373 -0.04(-1.07%)
Nov 11, 2005 3.614 3.626 3.587 3.617 272,694 -0.01(-0.27%)
Nov 10, 2005 3.614 3.653 3.604 3.626 249,179 +0.01(+0.34%)
Nov 09, 2005 3.631 3.631 3.602 3.614 289,609 -0.00(-0.13%)
Nov 08, 2005 3.626 3.634 3.612 3.619 219,475 -0.01(-0.20%)
Nov 07, 2005 3.624 3.636 3.619 3.626 243,816 +0.00(+0.00%)
Nov 04, 2005 3.648 3.648 3.621 3.626 205,449 -0.01(-0.33%)
Nov 03, 2005 3.636 3.648 3.621 3.638 189,359 +0.01(+0.40%)
Nov 02, 2005 3.634 3.635 3.617 3.624 164,194 +0.00(+0.00%)
Nov 01, 2005 3.636 3.636 3.614 3.624 249,179 +0.01(+0.20%)
Oct 31, 2005 3.587 3.648 3.578 3.617 276,820 +0.02(+0.61%)
Oct 28, 2005 3.612 3.612 3.590 3.595 173,270 +0.00(+0.07%)
Oct 27, 2005 3.573 3.598 3.549 3.592 186,884 +0.02(+0.61%)
Oct 26, 2005 3.587 3.602 3.549 3.570 223,188 -0.03(-0.81%)
Oct 25, 2005 3.549 3.600 3.549 3.600 201,323 +0.03(+0.75%)
Oct 24, 2005 3.546 3.584 3.546 3.573 318,900 +0.01(+0.34%)
Oct 21, 2005 3.556 3.578 3.534 3.561 380,782 -0.02(-0.54%)
Oct 20, 2005 3.580 3.593 3.563 3.580 186,472 -0.01(-0.20%)
Oct 19, 2005 3.609 3.621 3.576 3.587 406,360 -0.02(-0.67%)
Oct 18, 2005 3.587 3.636 3.570 3.612 366,343 +0.00(+0.00%)
Oct 17, 2005 3.592 3.624 3.587 3.612 151,405 +0.00(+0.00%)
Oct 14, 2005 3.573 3.636 3.567 3.612 260,318 +0.01(+0.40%)
Oct 13, 2005 3.634 3.646 3.561 3.597 482,682 -0.03(-0.93%)
Oct 12, 2005 3.701 3.709 3.624 3.631 291,672 -0.06(-1.51%)
Oct 11, 2005 3.684 3.706 3.663 3.687 165,019 +0.02(+0.66%)
Oct 10, 2005 3.667 3.684 3.660 3.663 149,755 +0.00(+0.13%)
Oct 07, 2005 3.636 3.672 3.624 3.658 186,059 +0.01(+0.20%)
Oct 06, 2005 3.684 3.686 3.638 3.650 236,803 -0.05(-1.44%)
Oct 05, 2005 3.716 3.735 3.701 3.704 205,036 -0.01(-0.26%)
Oct 04, 2005 3.733 3.743 3.709 3.713 228,964 -0.02(-0.45%)
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.