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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 3.450 3.472 3.433 3.452 397,075 -0.01(-0.21%)
Apr 28, 2005 3.472 3.481 3.450 3.460 260,554 -0.01(-0.28%)
Apr 27, 2005 3.457 3.469 3.436 3.469 203,532 +0.01(+0.42%)
Apr 26, 2005 3.467 3.467 3.436 3.455 297,182 +0.00(+0.07%)
Apr 25, 2005 3.431 3.472 3.416 3.452 259,722 +0.03(+0.84%)
Apr 22, 2005 3.424 3.431 3.395 3.424 298,846 -0.00(-0.14%)
Apr 21, 2005 3.436 3.450 3.400 3.428 400,821 +0.01(+0.35%)
Apr 20, 2005 3.412 3.450 3.407 3.416 271,376 +0.00(+0.14%)
Apr 19, 2005 3.400 3.438 3.393 3.412 229,754 +0.01(+0.35%)
Apr 18, 2005 3.412 3.421 3.382 3.400 228,505 +0.01(+0.28%)
Apr 15, 2005 3.397 3.400 3.378 3.390 203,116 +0.00(+0.07%)
Apr 14, 2005 3.395 3.424 3.388 3.388 210,191 -0.03(-0.91%)
Apr 13, 2005 3.421 3.443 3.412 3.419 215,602 -0.01(-0.35%)
Apr 12, 2005 3.436 3.452 3.412 3.431 277,203 -0.01(-0.35%)
Apr 11, 2005 3.424 3.496 3.424 3.443 185,634 +0.01(+0.35%)
Apr 08, 2005 3.436 3.448 3.416 3.431 192,294 -0.00(-0.14%)
Apr 07, 2005 3.431 3.452 3.412 3.436 211,856 +0.01(+0.35%)
Apr 06, 2005 3.448 3.461 3.416 3.424 242,240 -0.01(-0.35%)
Apr 05, 2005 3.484 3.484 3.424 3.436 378,761 -0.05(-1.38%)
Apr 04, 2005 3.448 3.508 3.428 3.484 478,654 +0.05(+1.54%)
Apr 01, 2005 3.436 3.481 3.428 3.431 207,278 +0.01(+0.35%)
Mar 31, 2005 3.400 3.438 3.400 3.419 440,778 +0.04(+1.07%)
Mar 30, 2005 3.347 3.395 3.340 3.383 288,857 +0.05(+1.51%)
Mar 29, 2005 3.318 3.344 3.318 3.332 403,734 +0.00(+0.14%)
Mar 28, 2005 3.352 3.373 3.316 3.328 492,389 -0.04(-1.07%)
Mar 24, 2005 3.306 3.400 3.304 3.364 588,953 +0.05(+1.52%)
Mar 23, 2005 3.388 3.388 3.248 3.313 907,778 -0.10(-2.89%)
Mar 22, 2005 3.424 3.438 3.412 3.412 288,025 -0.02(-0.70%)
Mar 21, 2005 3.496 3.496 3.415 3.436 439,529 -0.06(-1.85%)
Mar 18, 2005 3.520 3.525 3.484 3.501 297,598 -0.01(-0.21%)
Mar 17, 2005 3.525 3.539 3.498 3.508 339,636 -0.01(-0.27%)
Mar 16, 2005 3.515 3.525 3.465 3.517 650,554 +0.00(+0.07%)
Mar 15, 2005 3.503 3.575 3.498 3.515 522,357 -0.01(-0.34%)
Mar 14, 2005 3.604 3.625 3.527 3.527 596,029 -0.09(-2.39%)
Mar 11, 2005 3.637 3.640 3.613 3.613 383,339 -0.03(-0.92%)
Mar 10, 2005 3.652 3.675 3.640 3.647 337,971 -0.00(-0.13%)
Mar 09, 2005 3.736 3.738 3.641 3.652 506,125 -0.11(-2.88%)
Mar 08, 2005 3.760 3.772 3.746 3.760 323,404 +0.01(+0.32%)
Mar 07, 2005 3.765 3.784 3.738 3.748 330,895 +0.00(+0.06%)
Mar 04, 2005 3.753 3.758 3.731 3.746 269,295 +0.00(+0.06%)
Mar 03, 2005 3.772 3.772 3.734 3.743 431,205 +0.03(+0.71%)
Mar 02, 2005 3.690 3.729 3.690 3.717 432,454 +0.01(+0.39%)
Mar 01, 2005 3.698 3.707 3.683 3.702 286,360 +0.01(+0.33%)
Feb 28, 2005 3.719 3.719 3.678 3.690 403,734 -0.02(-0.45%)
Feb 25, 2005 3.719 3.724 3.700 3.707 330,063 +0.01(+0.33%)
Feb 24, 2005 3.676 3.705 3.664 3.695 238,911 +0.03(+0.85%)
Feb 23, 2005 3.676 3.695 3.659 3.664 360,863 -0.00(-0.13%)
Feb 22, 2005 3.633 3.688 3.628 3.669 453,681 -0.02(-0.65%)
Feb 18, 2005 3.758 3.758 3.693 3.693 362,112 -0.05(-1.35%)
Feb 17, 2005 3.777 3.784 3.741 3.743 380,426 -0.03(-0.83%)
Feb 16, 2005 3.784 3.786 3.760 3.774 367,523 +0.01(+0.19%)
Feb 15, 2005 3.786 3.786 3.762 3.767 325,901 -0.01(-0.32%)
Feb 14, 2005 3.762 3.784 3.743 3.779 464,503 +0.02(+0.58%)
Feb 11, 2005 3.784 3.784 3.738 3.758 244,321 -0.02(-0.45%)
Feb 10, 2005 3.774 3.794 3.767 3.774 247,235 +0.01(+0.19%)
Feb 09, 2005 3.825 3.827 3.765 3.767 489,060 -0.05(-1.38%)
Feb 08, 2005 3.832 3.851 3.818 3.820 391,664 +0.00(+0.13%)
Feb 07, 2005 3.782 3.830 3.777 3.815 336,723 +0.05(+1.21%)
Feb 04, 2005 3.810 3.844 3.770 3.770 449,519 -0.02(-0.44%)
Feb 03, 2005 3.808 3.818 3.784 3.786 404,567 +0.00(+0.06%)
Feb 02, 2005 3.770 3.796 3.762 3.784 320,490 +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.