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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.79 -0.08 (-0.61%)
Streaming Delayed Price Updated: 12:44 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 (%)
Nov 30, 2004 3.695 3.695 3.624 3.636 511,481 -0.04(-1.12%)
Nov 29, 2004 3.733 3.733 3.666 3.678 355,149 -0.06(-1.49%)
Nov 26, 2004 3.736 3.753 3.731 3.733 171,181 +0.01(+0.26%)
Nov 24, 2004 3.709 3.746 3.700 3.724 363,811 +0.03(+0.72%)
Nov 23, 2004 3.700 3.712 3.678 3.697 516,431 +0.02(+0.59%)
Nov 22, 2004 3.687 3.707 3.673 3.675 322,563 +0.00(+0.07%)
Nov 19, 2004 3.719 3.719 3.663 3.673 393,923 -0.01(-0.26%)
Nov 18, 2004 3.695 3.709 3.661 3.683 250,790 +0.00(+0.13%)
Nov 17, 2004 3.683 3.690 3.636 3.678 666,988 +0.00(+0.00%)
Nov 16, 2004 3.707 3.707 3.663 3.678 311,838 -0.02(-0.65%)
Nov 15, 2004 3.709 3.709 3.687 3.702 386,086 +0.01(+0.20%)
Nov 12, 2004 3.729 3.729 3.683 3.695 331,225 +0.01(+0.33%)
Nov 11, 2004 3.649 3.685 3.629 3.683 290,801 +0.06(+1.61%)
Nov 10, 2004 3.649 3.649 3.607 3.624 296,989 +0.01(+0.34%)
Nov 09, 2004 3.624 3.624 3.593 3.612 482,195 -0.01(-0.33%)
Nov 08, 2004 3.748 3.748 3.576 3.624 1,188,782 -0.08(-2.03%)
Nov 05, 2004 3.780 3.780 3.673 3.700 1,005,226 -0.08(-2.12%)
Nov 04, 2004 3.780 3.787 3.770 3.780 293,276 +0.01(+0.26%)
Nov 03, 2004 3.787 3.787 3.765 3.770 207,892 +0.01(+0.19%)
Nov 02, 2004 3.758 3.775 3.753 3.763 394,748 +0.01(+0.19%)
Nov 01, 2004 3.753 3.758 3.738 3.755 270,177 +0.01(+0.19%)
Oct 29, 2004 3.746 3.753 3.731 3.748 257,803 +0.03(+0.91%)
Oct 28, 2004 3.755 3.758 3.714 3.714 259,453 -0.00(-0.07%)
Oct 27, 2004 3.738 3.748 3.709 3.716 307,301 +0.01(+0.20%)
Oct 26, 2004 3.733 3.733 3.709 3.709 352,674 -0.02(-0.46%)
Oct 25, 2004 3.753 3.767 3.709 3.726 465,283 -0.00(-0.06%)
Oct 22, 2004 3.767 3.767 3.729 3.729 222,329 -0.01(-0.39%)
Oct 21, 2004 3.753 3.753 3.721 3.743 282,552 +0.01(+0.26%)
Oct 20, 2004 3.743 3.743 3.714 3.733 325,038 +0.01(+0.39%)
Oct 19, 2004 3.709 3.726 3.695 3.719 295,339 +0.03(+0.92%)
Oct 18, 2004 3.685 3.697 3.678 3.685 259,865 +0.02(+0.60%)
Oct 15, 2004 3.675 3.685 3.658 3.663 331,638 +0.00(+0.13%)
Oct 14, 2004 3.663 3.673 3.653 3.658 253,678 -0.00(-0.13%)
Oct 13, 2004 3.678 3.678 3.639 3.663 210,779 -0.02(-0.46%)
Oct 12, 2004 3.668 3.685 3.661 3.680 340,300 +0.01(+0.20%)
Oct 11, 2004 3.678 3.700 3.668 3.673 309,776 -0.01(-0.33%)
Oct 08, 2004 3.666 3.685 3.656 3.685 347,312 +0.02(+0.66%)
Oct 07, 2004 3.683 3.685 3.653 3.661 342,775 -0.02(-0.59%)
Oct 06, 2004 3.683 3.685 3.656 3.683 274,715 +0.01(+0.33%)
Oct 05, 2004 3.692 3.697 3.668 3.670 358,449 -0.02(-0.46%)
Oct 04, 2004 3.680 3.697 3.661 3.687 426,509 +0.02(+0.46%)
Oct 01, 2004 3.683 3.685 3.653 3.670 275,127 +0.01(+0.40%)
Sep 30, 2004 3.702 3.702 3.651 3.656 454,971 -0.05(-1.31%)
Sep 29, 2004 3.767 3.770 3.697 3.704 485,494 -0.08(-2.05%)
Sep 28, 2004 3.794 3.799 3.758 3.782 469,408 +0.02(+0.65%)
Sep 27, 2004 3.782 3.784 3.748 3.758 348,137 +0.00(+0.13%)
Sep 24, 2004 3.758 3.775 3.733 3.753 423,622 +0.00(+0.00%)
Sep 23, 2004 3.782 3.792 3.753 3.753 388,148 -0.02(-0.64%)
Sep 22, 2004 3.777 3.796 3.746 3.777 427,747 +0.03(+0.71%)
Sep 21, 2004 3.733 3.760 3.733 3.750 852,606 +0.02(+0.45%)
Sep 20, 2004 3.755 3.755 3.714 3.733 637,289 +0.01(+0.20%)
Sep 17, 2004 3.697 3.731 3.685 3.726 434,759 +0.04(+1.19%)
Sep 16, 2004 3.685 3.695 3.668 3.683 281,727 +0.01(+0.26%)
Sep 15, 2004 3.678 3.678 3.656 3.673 264,402 +0.00(+0.13%)
Sep 14, 2004 3.673 3.685 3.656 3.668 280,077 +0.00(+0.07%)
Sep 13, 2004 3.649 3.670 3.639 3.666 207,480 +0.02(+0.60%)
Sep 10, 2004 3.649 3.661 3.627 3.644 183,555 -0.00(-0.07%)
Sep 09, 2004 3.649 3.663 3.636 3.646 282,964 -0.01(-0.40%)
Sep 08, 2004 3.639 3.661 3.629 3.661 359,687 -0.01(-0.26%)
Sep 07, 2004 3.661 3.690 3.656 3.670 302,764 +0.01(+0.40%)
Sep 03, 2004 3.649 3.661 3.641 3.656 240,478 -0.01(-0.20%)
Sep 02, 2004 3.632 3.673 3.627 3.663 582,428 +0.04(+1.07%)
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.