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 (%)
Jan 31, 2006 3.773 3.818 3.749 3.801 502,301 +0.01(+0.25%)
Jan 30, 2006 3.821 3.825 3.773 3.792 416,989 -0.02(-0.50%)
Jan 27, 2006 3.821 3.876 3.809 3.811 675,006 +0.01(+0.38%)
Jan 26, 2006 3.813 3.850 3.797 3.797 478,996 +0.01(+0.19%)
Jan 25, 2006 3.761 3.821 3.761 3.789 505,630 +0.02(+0.45%)
Jan 24, 2006 3.801 3.845 3.741 3.773 608,005 -0.02(-0.44%)
Jan 23, 2006 3.756 3.794 3.749 3.789 577,209 +0.05(+1.35%)
Jan 20, 2006 3.753 3.763 3.727 3.739 376,622 -0.01(-0.26%)
Jan 19, 2006 3.703 3.758 3.703 3.749 458,188 +0.04(+1.17%)
Jan 18, 2006 3.713 3.725 3.689 3.705 573,048 -0.01(-0.39%)
Jan 17, 2006 3.674 3.734 3.674 3.720 699,976 +0.06(+1.51%)
Jan 13, 2006 3.676 3.676 3.642 3.664 253,023 -0.00(-0.13%)
Jan 12, 2006 3.676 3.710 3.652 3.669 356,230 -0.02(-0.46%)
Jan 11, 2006 3.667 3.705 3.640 3.686 198,506 +0.00(+0.13%)
Jan 10, 2006 3.674 3.701 3.667 3.681 302,546 +0.01(+0.39%)
Jan 09, 2006 3.636 3.667 3.631 3.667 248,445 +0.05(+1.40%)
Jan 06, 2006 3.607 3.638 3.604 3.616 215,153 +0.00(+0.13%)
Jan 05, 2006 3.604 3.628 3.600 3.612 262,178 +0.01(+0.20%)
Jan 04, 2006 3.532 3.616 3.530 3.604 318,360 +0.07(+1.90%)
Jan 03, 2006 3.544 3.559 3.530 3.537 137,331 -0.02(-0.47%)
Dec 30, 2005 3.530 3.556 3.501 3.554 246,364 +0.04(+1.23%)
Dec 29, 2005 3.530 3.535 3.511 3.511 217,233 +0.00(+0.00%)
Dec 28, 2005 3.508 3.542 3.508 3.511 401,175 -0.01(-0.41%)
Dec 27, 2005 3.523 3.544 3.520 3.525 245,116 -0.01(-0.20%)
Dec 23, 2005 3.532 3.554 3.523 3.532 337,503 -0.00(-0.14%)
Dec 22, 2005 3.552 3.561 3.520 3.537 268,005 +0.01(+0.27%)
Dec 21, 2005 3.535 3.559 3.525 3.528 275,912 -0.02(-0.54%)
Dec 20, 2005 3.511 3.592 3.511 3.547 228,054 +0.02(+0.61%)
Dec 19, 2005 3.544 3.544 3.501 3.525 251,358 -0.01(-0.34%)
Dec 16, 2005 3.540 3.544 3.520 3.537 242,619 +0.02(+0.48%)
Dec 15, 2005 3.501 3.532 3.479 3.520 282,154 +0.03(+0.76%)
Dec 14, 2005 3.496 3.508 3.484 3.494 195,593 -0.03(-0.82%)
Dec 13, 2005 3.499 3.525 3.484 3.523 356,646 +0.02(+0.62%)
Dec 12, 2005 3.540 3.554 3.491 3.501 298,800 -0.03(-0.88%)
Dec 09, 2005 3.520 3.542 3.503 3.532 316,279 +0.02(+0.62%)
Dec 08, 2005 3.496 3.530 3.496 3.511 250,942 -0.01(-0.20%)
Dec 07, 2005 3.535 3.540 3.484 3.518 326,683 -0.02(-0.48%)
Dec 06, 2005 3.523 3.544 3.509 3.535 287,980 +0.00(+0.07%)
Dec 05, 2005 3.540 3.554 3.515 3.532 403,672 -0.02(-0.47%)
Dec 02, 2005 3.535 3.566 3.535 3.549 166,462 +0.01(+0.20%)
Dec 01, 2005 3.542 3.566 3.530 3.542 327,931 +0.00(+0.14%)
Nov 30, 2005 3.508 3.542 3.496 3.537 347,907 +0.05(+1.38%)
Nov 29, 2005 3.472 3.508 3.463 3.489 458,605 +0.02(+0.48%)
Nov 28, 2005 3.491 3.496 3.470 3.472 511,040 -0.02(-0.55%)
Nov 25, 2005 3.477 3.503 3.475 3.491 106,120 -0.01(-0.21%)
Nov 23, 2005 3.501 3.518 3.484 3.499 369,963 -0.03(-0.75%)
Nov 22, 2005 3.532 3.554 3.508 3.525 328,764 -0.02(-0.68%)
Nov 21, 2005 3.561 3.573 3.532 3.549 316,279 -0.01(-0.34%)
Nov 18, 2005 3.556 3.566 3.542 3.561 195,593 +0.01(+0.20%)
Nov 17, 2005 3.542 3.580 3.537 3.554 247,613 +0.00(+0.00%)
Nov 16, 2005 3.518 3.568 3.518 3.554 313,782 -0.00(-0.07%)
Nov 15, 2005 3.547 3.566 3.532 3.556 431,554 +0.01(+0.27%)
Nov 14, 2005 3.576 3.585 3.547 3.547 198,090 -0.04(-1.07%)
Nov 11, 2005 3.583 3.595 3.556 3.585 275,079 -0.01(-0.27%)
Nov 10, 2005 3.583 3.621 3.573 3.595 251,358 +0.01(+0.34%)
Nov 09, 2005 3.600 3.600 3.571 3.583 292,142 -0.00(-0.13%)
Nov 08, 2005 3.595 3.602 3.580 3.588 221,395 -0.01(-0.20%)
Nov 07, 2005 3.592 3.604 3.588 3.595 245,948 +0.00(+0.00%)
Nov 04, 2005 3.616 3.617 3.590 3.595 207,246 -0.01(-0.33%)
Nov 03, 2005 3.604 3.616 3.590 3.607 191,016 +0.01(+0.40%)
Nov 02, 2005 3.602 3.603 3.585 3.592 165,630 +0.00(+0.00%)
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.