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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2005 3.578 3.670 3.578 3.636 438,884 +0.06(+1.63%)
May 27, 2005 3.552 3.588 3.550 3.578 331,638 +0.04(+1.03%)
May 26, 2005 3.532 3.552 3.527 3.542 365,874 +0.01(+0.27%)
May 25, 2005 3.532 3.540 3.515 3.532 327,100 +0.00(+0.00%)
May 24, 2005 3.547 3.554 3.515 3.532 573,354 -0.00(-0.07%)
May 23, 2005 3.561 3.561 3.525 3.535 417,847 -0.02(-0.48%)
May 20, 2005 3.542 3.586 3.527 3.552 499,519 -0.01(-0.41%)
May 19, 2005 3.547 3.566 3.515 3.566 230,166 +0.03(+0.82%)
May 18, 2005 3.496 3.566 3.496 3.537 333,700 +0.05(+1.32%)
May 17, 2005 3.493 3.496 3.476 3.491 266,465 -0.00(-0.07%)
May 16, 2005 3.491 3.503 3.476 3.493 404,647 -0.01(-0.35%)
May 13, 2005 3.513 3.525 3.491 3.506 332,875 -0.01(-0.34%)
May 12, 2005 3.554 3.556 3.510 3.518 501,581 -0.03(-0.75%)
May 11, 2005 3.556 3.556 3.523 3.544 268,527 -0.01(-0.41%)
May 10, 2005 3.544 3.569 3.537 3.559 341,125 +0.01(+0.41%)
May 09, 2005 3.535 3.549 3.521 3.544 292,864 +0.02(+0.55%)
May 06, 2005 3.520 3.537 3.503 3.525 315,138 +0.01(+0.41%)
May 05, 2005 3.527 3.527 3.501 3.510 297,401 -0.00(-0.06%)
May 04, 2005 3.535 3.535 3.496 3.512 259,865 +0.00(+0.12%)
May 03, 2005 3.467 3.535 3.461 3.508 533,755 +0.02(+0.63%)
May 02, 2005 3.486 3.489 3.460 3.486 167,881 +0.00(+0.07%)
Apr 29, 2005 3.481 3.503 3.464 3.484 393,510 -0.01(-0.21%)
Apr 28, 2005 3.503 3.513 3.481 3.491 258,215 -0.01(-0.28%)
Apr 27, 2005 3.489 3.501 3.467 3.501 201,705 +0.01(+0.42%)
Apr 26, 2005 3.498 3.498 3.467 3.486 294,514 +0.00(+0.07%)
Apr 25, 2005 3.462 3.503 3.447 3.484 257,390 +0.03(+0.84%)
Apr 22, 2005 3.455 3.462 3.426 3.455 296,164 -0.00(-0.14%)
Apr 21, 2005 3.467 3.481 3.430 3.460 397,223 +0.01(+0.35%)
Apr 20, 2005 3.443 3.481 3.438 3.447 268,940 +0.00(+0.14%)
Apr 19, 2005 3.430 3.469 3.424 3.443 227,691 +0.01(+0.35%)
Apr 18, 2005 3.443 3.452 3.413 3.430 226,454 +0.01(+0.28%)
Apr 15, 2005 3.428 3.430 3.409 3.421 201,292 +0.00(+0.07%)
Apr 14, 2005 3.426 3.455 3.418 3.418 208,304 -0.03(-0.91%)
Apr 13, 2005 3.452 3.474 3.443 3.450 213,667 -0.01(-0.35%)
Apr 12, 2005 3.467 3.484 3.443 3.462 274,715 -0.01(-0.35%)
Apr 11, 2005 3.455 3.527 3.455 3.474 183,968 +0.01(+0.35%)
Apr 08, 2005 3.467 3.479 3.447 3.462 190,568 -0.00(-0.14%)
Apr 07, 2005 3.462 3.484 3.443 3.467 209,954 +0.01(+0.35%)
Apr 06, 2005 3.479 3.492 3.447 3.455 240,066 -0.01(-0.35%)
Apr 05, 2005 3.515 3.515 3.455 3.467 375,361 -0.05(-1.38%)
Apr 04, 2005 3.479 3.540 3.460 3.515 474,357 +0.05(+1.54%)
Apr 01, 2005 3.467 3.513 3.460 3.462 205,417 +0.01(+0.35%)
Mar 31, 2005 3.430 3.469 3.430 3.450 436,821 +0.04(+1.07%)
Mar 30, 2005 3.377 3.426 3.370 3.413 286,264 +0.05(+1.51%)
Mar 29, 2005 3.348 3.375 3.348 3.363 400,110 +0.00(+0.14%)
Mar 28, 2005 3.382 3.404 3.346 3.358 487,969 -0.04(-1.07%)
Mar 24, 2005 3.336 3.430 3.333 3.394 583,666 +0.05(+1.52%)
Mar 23, 2005 3.418 3.418 3.278 3.343 899,629 -0.10(-2.89%)
Mar 22, 2005 3.455 3.469 3.443 3.443 285,439 -0.02(-0.70%)
Mar 21, 2005 3.527 3.527 3.446 3.467 435,584 -0.07(-1.85%)
Mar 18, 2005 3.552 3.556 3.515 3.532 294,926 -0.01(-0.21%)
Mar 17, 2005 3.556 3.571 3.530 3.540 336,587 -0.01(-0.27%)
Mar 16, 2005 3.547 3.556 3.496 3.549 644,714 +0.00(+0.07%)
Mar 15, 2005 3.535 3.607 3.530 3.547 517,668 -0.01(-0.34%)
Mar 14, 2005 3.636 3.658 3.559 3.559 590,678 -0.09(-2.39%)
Mar 11, 2005 3.670 3.673 3.646 3.646 379,898 -0.03(-0.92%)
Mar 10, 2005 3.685 3.709 3.673 3.680 334,937 -0.00(-0.13%)
Mar 09, 2005 3.770 3.772 3.674 3.685 501,581 -0.11(-2.88%)
Mar 08, 2005 3.794 3.806 3.780 3.794 320,500 +0.01(+0.32%)
Mar 07, 2005 3.799 3.818 3.772 3.782 327,925 +0.00(+0.06%)
Mar 04, 2005 3.787 3.792 3.765 3.780 266,877 +0.00(+0.06%)
Mar 03, 2005 3.806 3.806 3.767 3.777 427,334 +0.03(+0.71%)
Mar 02, 2005 3.724 3.763 3.724 3.750 428,572 +0.01(+0.39%)
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.