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 (-0.16%)
Official Closing Price Updated: 4:10 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 (%)
Dec 30, 2005 3.529 3.556 3.501 3.553 246,403 +0.04(+1.23%)
Dec 29, 2005 3.529 3.534 3.510 3.510 217,267 +0.00(+0.00%)
Dec 28, 2005 3.508 3.541 3.508 3.510 401,237 -0.01(-0.41%)
Dec 27, 2005 3.522 3.544 3.520 3.525 245,154 -0.01(-0.20%)
Dec 23, 2005 3.532 3.553 3.522 3.532 337,555 -0.00(-0.14%)
Dec 22, 2005 3.551 3.561 3.520 3.537 268,046 +0.01(+0.27%)
Dec 21, 2005 3.534 3.558 3.525 3.527 275,954 -0.02(-0.54%)
Dec 20, 2005 3.510 3.592 3.510 3.546 228,089 +0.02(+0.61%)
Dec 19, 2005 3.544 3.544 3.501 3.525 251,397 -0.01(-0.34%)
Dec 16, 2005 3.539 3.544 3.520 3.537 242,657 +0.02(+0.48%)
Dec 15, 2005 3.501 3.532 3.479 3.520 282,198 +0.03(+0.76%)
Dec 14, 2005 3.496 3.508 3.484 3.493 195,624 -0.03(-0.82%)
Dec 13, 2005 3.498 3.525 3.484 3.522 356,701 +0.02(+0.62%)
Dec 12, 2005 3.539 3.553 3.491 3.501 298,846 -0.03(-0.88%)
Dec 09, 2005 3.520 3.541 3.503 3.532 316,328 +0.02(+0.62%)
Dec 08, 2005 3.496 3.530 3.496 3.510 250,981 -0.01(-0.20%)
Dec 07, 2005 3.534 3.539 3.484 3.517 326,733 -0.02(-0.48%)
Dec 06, 2005 3.522 3.544 3.508 3.534 288,025 +0.00(+0.07%)
Dec 05, 2005 3.539 3.553 3.515 3.532 403,734 -0.02(-0.47%)
Dec 02, 2005 3.534 3.565 3.534 3.549 166,488 +0.01(+0.20%)
Dec 01, 2005 3.541 3.565 3.529 3.541 327,982 +0.00(+0.14%)
Nov 30, 2005 3.508 3.541 3.496 3.537 347,961 +0.05(+1.38%)
Nov 29, 2005 3.472 3.508 3.462 3.489 458,675 +0.02(+0.48%)
Nov 28, 2005 3.491 3.496 3.469 3.472 511,119 -0.02(-0.55%)
Nov 25, 2005 3.477 3.503 3.474 3.491 106,136 -0.01(-0.21%)
Nov 23, 2005 3.501 3.517 3.484 3.498 370,020 -0.03(-0.75%)
Nov 22, 2005 3.532 3.553 3.508 3.525 328,814 -0.02(-0.68%)
Nov 21, 2005 3.561 3.573 3.532 3.549 316,328 -0.01(-0.34%)
Nov 18, 2005 3.556 3.565 3.541 3.561 195,624 +0.01(+0.20%)
Nov 17, 2005 3.541 3.580 3.537 3.553 247,651 +0.00(+0.00%)
Nov 16, 2005 3.517 3.568 3.517 3.553 313,830 -0.00(-0.07%)
Nov 15, 2005 3.546 3.565 3.532 3.556 431,621 +0.01(+0.27%)
Nov 14, 2005 3.575 3.585 3.546 3.546 198,121 -0.04(-1.07%)
Nov 11, 2005 3.582 3.594 3.556 3.585 275,122 -0.01(-0.27%)
Nov 10, 2005 3.582 3.621 3.573 3.594 251,397 +0.01(+0.34%)
Nov 09, 2005 3.599 3.599 3.570 3.582 292,187 -0.00(-0.13%)
Nov 08, 2005 3.594 3.601 3.580 3.587 221,429 -0.01(-0.20%)
Nov 07, 2005 3.592 3.604 3.587 3.594 245,986 +0.00(+0.00%)
Nov 04, 2005 3.616 3.616 3.589 3.594 207,278 -0.01(-0.33%)
Nov 03, 2005 3.604 3.616 3.589 3.606 191,045 +0.01(+0.40%)
Nov 02, 2005 3.601 3.603 3.585 3.592 165,656 +0.00(+0.00%)
Nov 01, 2005 3.604 3.604 3.582 3.592 251,397 +0.01(+0.20%)
Oct 31, 2005 3.556 3.616 3.546 3.585 279,284 +0.02(+0.61%)
Oct 28, 2005 3.580 3.580 3.558 3.563 174,812 +0.00(+0.07%)
Oct 27, 2005 3.541 3.567 3.517 3.561 188,548 +0.02(+0.61%)
Oct 26, 2005 3.556 3.570 3.517 3.539 225,175 -0.03(-0.81%)
Oct 25, 2005 3.517 3.568 3.517 3.568 203,116 +0.03(+0.75%)
Oct 24, 2005 3.515 3.553 3.515 3.541 321,739 +0.01(+0.34%)
Oct 21, 2005 3.525 3.546 3.503 3.529 384,172 -0.02(-0.54%)
Oct 20, 2005 3.549 3.561 3.532 3.549 188,132 -0.01(-0.20%)
Oct 19, 2005 3.577 3.589 3.545 3.556 409,978 -0.02(-0.67%)
Oct 18, 2005 3.556 3.604 3.539 3.580 369,604 +0.00(+0.00%)
Oct 17, 2005 3.561 3.592 3.556 3.580 152,753 +0.00(+0.00%)
Oct 14, 2005 3.541 3.604 3.536 3.580 262,635 +0.01(+0.40%)
Oct 13, 2005 3.601 3.613 3.529 3.565 486,979 -0.03(-0.93%)
Oct 12, 2005 3.669 3.676 3.592 3.599 294,268 -0.06(-1.51%)
Oct 11, 2005 3.652 3.674 3.630 3.654 166,488 +0.02(+0.66%)
Oct 10, 2005 3.635 3.652 3.628 3.630 151,088 +0.00(+0.13%)
Oct 07, 2005 3.604 3.640 3.592 3.625 187,715 +0.01(+0.20%)
Oct 06, 2005 3.652 3.653 3.606 3.618 238,911 -0.05(-1.44%)
Oct 05, 2005 3.683 3.702 3.669 3.671 206,862 -0.01(-0.26%)
Oct 04, 2005 3.700 3.710 3.676 3.681 231,002 -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.