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 (%)
Jul 31, 2006 3.760 3.770 3.726 3.743 221,845 -0.02(-0.45%)
Jul 28, 2006 3.746 3.765 3.731 3.760 189,380 +0.02(+0.58%)
Jul 27, 2006 3.717 3.743 3.707 3.738 188,548 +0.01(+0.39%)
Jul 26, 2006 3.736 3.738 3.706 3.724 195,624 +0.01(+0.32%)
Jul 25, 2006 3.676 3.724 3.676 3.712 299,263 +0.02(+0.65%)
Jul 24, 2006 3.659 3.693 3.659 3.688 330,479 +0.03(+0.85%)
Jul 21, 2006 3.683 3.683 3.642 3.657 247,651 +0.00(+0.00%)
Jul 20, 2006 3.659 3.698 3.652 3.657 245,570 -0.00(-0.07%)
Jul 19, 2006 3.604 3.669 3.599 3.659 310,501 +0.05(+1.26%)
Jul 18, 2006 3.652 3.664 3.609 3.613 248,900 -0.04(-1.12%)
Jul 17, 2006 3.609 3.676 3.607 3.654 340,469 +0.04(+1.00%)
Jul 14, 2006 3.625 3.635 3.609 3.618 183,137 -0.01(-0.26%)
Jul 13, 2006 3.587 3.637 3.580 3.628 208,526 +0.05(+1.41%)
Jul 12, 2006 3.568 3.592 3.558 3.577 238,078 +0.01(+0.27%)
Jul 11, 2006 3.568 3.592 3.529 3.568 163,158 -0.01(-0.34%)
Jul 10, 2006 3.573 3.589 3.558 3.580 252,646 +0.00(+0.07%)
Jul 07, 2006 3.587 3.599 3.572 3.577 139,434 -0.02(-0.60%)
Jul 06, 2006 3.561 3.601 3.561 3.599 271,376 +0.04(+1.08%)
Jul 05, 2006 3.541 3.589 3.532 3.561 272,208 +0.02(+0.47%)
Jul 03, 2006 3.517 3.544 3.491 3.544 144,428 +0.03(+0.96%)
Jun 30, 2006 3.539 3.541 3.498 3.510 325,485 -0.02(-0.61%)
Jun 29, 2006 3.520 3.539 3.501 3.532 332,560 +0.01(+0.34%)
Jun 28, 2006 3.496 3.544 3.496 3.520 397,491 +0.07(+2.09%)
Jun 27, 2006 3.558 3.585 3.440 3.448 441,610 -0.11(-3.17%)
Jun 26, 2006 3.573 3.592 3.558 3.561 174,396 -0.03(-0.80%)
Jun 23, 2006 3.582 3.623 3.580 3.589 256,808 -0.00(-0.13%)
Jun 22, 2006 3.597 3.616 3.585 3.594 231,002 -0.00(-0.07%)
Jun 21, 2006 3.570 3.597 3.570 3.597 221,429 +0.02(+0.67%)
Jun 20, 2006 3.570 3.597 3.568 3.573 351,290 -0.02(-0.60%)
Jun 19, 2006 3.613 3.625 3.580 3.594 283,862 -0.01(-0.40%)
Jun 16, 2006 3.604 3.635 3.594 3.609 188,548 +0.02(+0.67%)
Jun 15, 2006 3.599 3.630 3.577 3.585 256,808 +0.00(+0.00%)
Jun 14, 2006 3.592 3.616 3.585 3.585 213,521 -0.03(-0.86%)
Jun 13, 2006 3.623 3.640 3.592 3.616 270,543 -0.01(-0.27%)
Jun 12, 2006 3.616 3.642 3.597 3.625 163,158 -0.00(-0.07%)
Jun 09, 2006 3.613 3.635 3.594 3.628 231,835 +0.03(+0.94%)
Jun 08, 2006 3.604 3.616 3.570 3.594 223,094 -0.03(-0.73%)
Jun 07, 2006 3.628 3.647 3.606 3.621 198,953 +0.00(+0.00%)
Jun 06, 2006 3.671 3.671 3.606 3.621 209,775 -0.03(-0.86%)
Jun 05, 2006 3.640 3.674 3.640 3.652 154,834 +0.00(+0.13%)
Jun 02, 2006 3.633 3.666 3.616 3.647 372,934 +0.02(+0.60%)
Jun 01, 2006 3.633 3.650 3.613 3.625 218,100 -0.00(-0.07%)
May 31, 2006 3.621 3.637 3.609 3.628 202,283 +0.00(+0.00%)
May 30, 2006 3.664 3.664 3.613 3.628 218,516 -0.02(-0.53%)
May 26, 2006 3.635 3.662 3.635 3.647 127,779 +0.01(+0.40%)
May 25, 2006 3.618 3.639 3.613 3.633 238,911 +0.01(+0.20%)
May 24, 2006 3.633 3.651 3.616 3.625 241,824 -0.01(-0.40%)
May 23, 2006 3.623 3.650 3.604 3.640 254,727 +0.04(+1.13%)
May 22, 2006 3.618 3.630 3.592 3.599 261,803 -0.02(-0.66%)
May 19, 2006 3.592 3.635 3.587 3.623 221,429 +0.01(+0.27%)
May 18, 2006 3.604 3.628 3.599 3.613 141,515 +0.01(+0.27%)
May 17, 2006 3.659 3.659 3.585 3.604 339,220 -0.02(-0.66%)
May 16, 2006 3.616 3.662 3.604 3.628 216,018 +0.02(+0.60%)
May 15, 2006 3.628 3.664 3.604 3.606 121,536 -0.02(-0.60%)
May 12, 2006 3.652 3.700 3.611 3.628 219,348 -0.01(-0.20%)
May 11, 2006 3.724 3.727 3.616 3.635 330,063 -0.08(-2.26%)
May 10, 2006 3.712 3.743 3.702 3.719 218,932 +0.02(+0.58%)
May 09, 2006 3.717 3.717 3.688 3.698 240,992 -0.02(-0.58%)
May 08, 2006 3.712 3.736 3.705 3.719 178,558 +0.01(+0.39%)
May 05, 2006 3.700 3.712 3.683 3.705 193,126 +0.01(+0.33%)
May 04, 2006 3.712 3.724 3.678 3.693 233,500 -0.02(-0.52%)
May 03, 2006 3.736 3.743 3.712 3.712 233,500 -0.00(-0.13%)
May 02, 2006 3.698 3.748 3.698 3.717 260,554 +0.01(+0.26%)
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.