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 (%)
Dec 29, 2006 3.907 3.910 3.883 3.886 124,847 -0.01(-0.31%)
Dec 28, 2006 3.912 3.941 3.898 3.898 247,613 -0.04(-0.98%)
Dec 27, 2006 3.912 3.946 3.912 3.936 170,208 -0.00(-0.12%)
Dec 26, 2006 3.958 3.958 3.931 3.941 161,885 -0.00(-0.06%)
Dec 22, 2006 3.905 3.948 3.905 3.943 156,058 +0.02(+0.55%)
Dec 21, 2006 3.900 3.929 3.895 3.922 207,662 +0.01(+0.31%)
Dec 20, 2006 3.917 3.931 3.905 3.910 214,320 -0.01(-0.18%)
Dec 19, 2006 3.905 3.929 3.893 3.917 255,520 +0.00(+0.12%)
Dec 18, 2006 3.874 3.917 3.871 3.912 329,180 +0.05(+1.37%)
Dec 15, 2006 3.859 3.871 3.849 3.859 238,458 +0.01(+0.31%)
Dec 14, 2006 3.850 3.864 3.845 3.847 181,444 -0.00(-0.06%)
Dec 13, 2006 3.845 3.874 3.845 3.850 318,776 +0.00(+0.06%)
Dec 12, 2006 3.857 3.866 3.847 3.847 290,893 -0.00(-0.12%)
Dec 11, 2006 3.866 3.874 3.852 3.852 214,737 -0.00(-0.06%)
Dec 08, 2006 3.857 3.871 3.852 3.854 249,278 -0.00(-0.06%)
Dec 07, 2006 3.845 3.864 3.840 3.857 249,278 -0.00(-0.12%)
Dec 06, 2006 3.864 3.878 3.862 3.862 176,450 +0.00(+0.06%)
Dec 05, 2006 3.871 3.878 3.852 3.859 221,811 -0.01(-0.19%)
Dec 04, 2006 3.850 3.886 3.850 3.866 249,278 -0.00(-0.06%)
Dec 01, 2006 3.874 3.881 3.864 3.869 142,741 +0.01(+0.19%)
Nov 30, 2006 3.869 3.893 3.854 3.862 295,887 -0.01(-0.37%)
Nov 29, 2006 3.864 3.888 3.854 3.876 203,500 +0.02(+0.44%)
Nov 28, 2006 3.864 3.878 3.854 3.859 196,842 +0.01(+0.19%)
Nov 27, 2006 3.890 3.890 3.852 3.852 381,616 -0.04(-1.05%)
Nov 24, 2006 3.876 3.898 3.874 3.893 112,362 +0.02(+0.50%)
Nov 22, 2006 3.883 3.890 3.872 3.874 317,944 -0.01(-0.25%)
Nov 21, 2006 3.874 3.893 3.874 3.883 221,395 +0.01(+0.25%)
Nov 20, 2006 3.854 3.881 3.842 3.874 270,085 +0.02(+0.44%)
Nov 17, 2006 3.854 3.869 3.833 3.857 248,861 +0.02(+0.50%)
Nov 16, 2006 3.845 3.857 3.825 3.837 361,640 -0.01(-0.19%)
Nov 15, 2006 3.821 3.857 3.821 3.845 247,197 +0.00(+0.06%)
Nov 14, 2006 3.852 3.864 3.840 3.842 238,041 -0.01(-0.31%)
Nov 13, 2006 3.816 3.854 3.813 3.854 254,271 +0.05(+1.20%)
Nov 10, 2006 3.804 3.816 3.787 3.809 293,390 +0.01(+0.38%)
Nov 09, 2006 3.821 3.821 3.780 3.794 248,445 +0.01(+0.19%)
Nov 08, 2006 3.761 3.794 3.751 3.787 219,314 +0.03(+0.77%)
Nov 07, 2006 3.756 3.773 3.749 3.758 185,606 +0.00(+0.13%)
Nov 06, 2006 3.749 3.768 3.741 3.753 288,813 +0.03(+0.71%)
Nov 03, 2006 3.737 3.763 3.720 3.727 283,819 -0.02(-0.45%)
Nov 02, 2006 3.753 3.782 3.744 3.744 371,212 -0.02(-0.51%)
Nov 01, 2006 3.780 3.797 3.746 3.763 318,360 -0.00(-0.13%)
Oct 31, 2006 3.756 3.782 3.756 3.768 214,320 +0.00(+0.00%)
Oct 30, 2006 3.753 3.775 3.753 3.768 156,475 +0.02(+0.45%)
Oct 27, 2006 3.765 3.773 3.751 3.751 161,885 -0.00(-0.06%)
Oct 26, 2006 3.720 3.765 3.720 3.753 248,445 +0.01(+0.26%)
Oct 25, 2006 3.717 3.751 3.717 3.744 275,912 +0.02(+0.52%)
Oct 24, 2006 3.727 3.739 3.714 3.725 258,017 -0.00(-0.06%)
Oct 23, 2006 3.722 3.734 3.713 3.727 340,416 +0.00(+0.06%)
Oct 20, 2006 3.696 3.732 3.696 3.725 329,180 +0.00(+0.13%)
Oct 19, 2006 3.655 3.722 3.655 3.720 454,443 +0.05(+1.38%)
Oct 18, 2006 3.633 3.689 3.628 3.669 397,846 +0.04(+0.99%)
Oct 17, 2006 3.640 3.650 3.628 3.633 258,433 -0.00(-0.13%)
Oct 16, 2006 3.633 3.651 3.631 3.638 328,347 -0.00(-0.13%)
Oct 13, 2006 3.628 3.652 3.624 3.643 262,595 -0.01(-0.26%)
Oct 12, 2006 3.640 3.664 3.640 3.652 145,654 +0.01(+0.20%)
Oct 11, 2006 3.657 3.664 3.645 3.645 293,390 -0.02(-0.46%)
Oct 10, 2006 3.725 3.727 3.662 3.662 469,009 -0.07(-1.87%)
Oct 09, 2006 3.725 3.744 3.713 3.732 281,322 +0.00(+0.06%)
Oct 06, 2006 3.705 3.735 3.705 3.729 238,874 +0.01(+0.19%)
Oct 05, 2006 3.676 3.725 3.676 3.722 613,831 +0.05(+1.24%)
Oct 04, 2006 3.725 3.739 3.676 3.676 1,023,330 -0.05(-1.29%)
Oct 03, 2006 3.789 3.789 3.713 3.725 520,612 -0.07(-1.77%)
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.