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 (%)
Jun 30, 2005 3.551 3.599 3.549 3.592 1,394,341 +0.02(+0.54%)
Jun 29, 2005 3.724 3.746 3.510 3.573 2,558,096 -0.14(-3.75%)
Jun 28, 2005 3.695 3.750 3.688 3.712 500,714 +0.00(+0.13%)
Jun 27, 2005 3.710 3.736 3.700 3.707 478,238 +0.01(+0.19%)
Jun 24, 2005 3.683 3.724 3.674 3.700 240,575 +0.01(+0.26%)
Jun 23, 2005 3.678 3.712 3.671 3.690 454,097 +0.01(+0.26%)
Jun 22, 2005 3.650 3.690 3.650 3.681 223,927 +0.03(+0.72%)
Jun 21, 2005 3.652 3.666 3.642 3.654 267,214 +0.00(+0.07%)
Jun 20, 2005 3.640 3.664 3.640 3.652 264,716 -0.02(-0.46%)
Jun 17, 2005 3.662 3.688 3.652 3.669 224,759 +0.01(+0.18%)
Jun 16, 2005 3.669 3.676 3.637 3.662 330,063 +0.01(+0.34%)
Jun 15, 2005 3.657 3.662 3.611 3.650 437,448 -0.00(-0.07%)
Jun 14, 2005 3.616 3.674 3.609 3.652 390,415 +0.04(+1.13%)
Jun 13, 2005 3.662 3.662 3.580 3.611 630,991 -0.06(-1.57%)
Jun 10, 2005 3.674 3.695 3.664 3.669 447,437 -0.00(-0.07%)
Jun 09, 2005 3.678 3.688 3.650 3.671 374,599 -0.01(-0.39%)
Jun 08, 2005 3.695 3.746 3.683 3.686 387,502 -0.04(-1.03%)
Jun 07, 2005 3.676 3.731 3.674 3.724 429,956 +0.05(+1.24%)
Jun 06, 2005 3.664 3.688 3.647 3.678 546,082 +0.03(+0.92%)
Jun 03, 2005 3.647 3.686 3.628 3.645 479,487 +0.03(+0.80%)
Jun 02, 2005 3.616 3.664 3.606 3.616 707,160 +0.01(+0.33%)
Jun 01, 2005 3.616 3.662 3.601 3.604 422,048 +0.00(+0.00%)
May 31, 2005 3.546 3.637 3.546 3.604 442,859 +0.06(+1.63%)
May 27, 2005 3.520 3.556 3.518 3.546 334,641 +0.04(+1.03%)
May 26, 2005 3.501 3.520 3.496 3.510 369,188 +0.01(+0.27%)
May 25, 2005 3.501 3.508 3.484 3.501 330,063 +0.00(+0.00%)
May 24, 2005 3.515 3.522 3.484 3.501 578,547 -0.00(-0.07%)
May 23, 2005 3.529 3.529 3.493 3.503 421,632 -0.02(-0.48%)
May 20, 2005 3.510 3.553 3.496 3.520 504,044 -0.01(-0.41%)
May 19, 2005 3.515 3.534 3.484 3.534 232,251 +0.03(+0.82%)
May 18, 2005 3.465 3.534 3.465 3.505 336,723 +0.05(+1.32%)
May 17, 2005 3.462 3.465 3.445 3.460 268,879 -0.00(-0.07%)
May 16, 2005 3.460 3.472 3.445 3.462 408,313 -0.01(-0.35%)
May 13, 2005 3.481 3.493 3.460 3.474 335,890 -0.01(-0.34%)
May 12, 2005 3.522 3.525 3.479 3.486 506,125 -0.03(-0.75%)
May 11, 2005 3.525 3.525 3.491 3.513 270,960 -0.01(-0.41%)
May 10, 2005 3.513 3.537 3.505 3.527 344,215 +0.01(+0.41%)
May 09, 2005 3.503 3.517 3.489 3.513 295,517 +0.02(+0.55%)
May 06, 2005 3.489 3.505 3.472 3.493 317,993 +0.01(+0.41%)
May 05, 2005 3.496 3.496 3.469 3.479 300,095 -0.00(-0.06%)
May 04, 2005 3.503 3.503 3.465 3.481 262,219 +0.00(+0.12%)
May 03, 2005 3.436 3.503 3.430 3.477 538,590 +0.02(+0.63%)
May 02, 2005 3.455 3.457 3.428 3.455 169,402 +0.00(+0.07%)
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%)
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.