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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006 3.868 3.892 3.854 3.861 295,933 -0.01(-0.37%)
Nov 29, 2006 3.863 3.887 3.854 3.875 203,532 +0.02(+0.44%)
Nov 28, 2006 3.863 3.878 3.854 3.859 196,872 +0.01(+0.19%)
Nov 27, 2006 3.890 3.890 3.851 3.851 381,675 -0.04(-1.05%)
Nov 24, 2006 3.875 3.897 3.873 3.892 112,379 +0.02(+0.50%)
Nov 22, 2006 3.883 3.890 3.872 3.873 317,993 -0.01(-0.25%)
Nov 21, 2006 3.873 3.892 3.873 3.883 221,429 +0.01(+0.25%)
Nov 20, 2006 3.854 3.880 3.842 3.873 270,127 +0.02(+0.44%)
Nov 17, 2006 3.854 3.868 3.832 3.856 248,900 +0.02(+0.50%)
Nov 16, 2006 3.844 3.856 3.825 3.837 361,696 -0.01(-0.19%)
Nov 15, 2006 3.820 3.856 3.820 3.844 247,235 +0.00(+0.06%)
Nov 14, 2006 3.851 3.863 3.839 3.842 238,078 -0.01(-0.31%)
Nov 13, 2006 3.815 3.854 3.813 3.854 254,311 +0.05(+1.20%)
Nov 10, 2006 3.803 3.815 3.786 3.808 293,436 +0.01(+0.38%)
Nov 09, 2006 3.820 3.820 3.779 3.794 248,484 +0.01(+0.19%)
Nov 08, 2006 3.760 3.794 3.750 3.786 219,348 +0.03(+0.77%)
Nov 07, 2006 3.755 3.772 3.748 3.758 185,634 +0.00(+0.13%)
Nov 06, 2006 3.748 3.767 3.741 3.753 288,857 +0.03(+0.71%)
Nov 03, 2006 3.736 3.762 3.719 3.726 283,862 -0.02(-0.45%)
Nov 02, 2006 3.753 3.782 3.743 3.743 371,269 -0.02(-0.51%)
Nov 01, 2006 3.779 3.796 3.746 3.762 318,409 -0.00(-0.13%)
Oct 31, 2006 3.755 3.782 3.755 3.767 214,354 +0.00(+0.00%)
Oct 30, 2006 3.753 3.774 3.753 3.767 156,499 +0.02(+0.45%)
Oct 27, 2006 3.765 3.772 3.750 3.750 161,910 -0.00(-0.06%)
Oct 26, 2006 3.719 3.765 3.719 3.753 248,484 +0.01(+0.26%)
Oct 25, 2006 3.717 3.750 3.717 3.743 275,954 +0.02(+0.52%)
Oct 24, 2006 3.726 3.738 3.714 3.724 258,057 -0.00(-0.06%)
Oct 23, 2006 3.722 3.734 3.712 3.726 340,469 +0.00(+0.06%)
Oct 20, 2006 3.695 3.731 3.695 3.724 329,231 +0.00(+0.13%)
Oct 19, 2006 3.654 3.722 3.654 3.719 454,513 +0.05(+1.38%)
Oct 18, 2006 3.633 3.688 3.628 3.669 397,907 +0.04(+0.99%)
Oct 17, 2006 3.640 3.650 3.628 3.633 258,473 -0.00(-0.13%)
Oct 16, 2006 3.633 3.650 3.630 3.637 328,398 -0.00(-0.13%)
Oct 13, 2006 3.628 3.652 3.623 3.642 262,635 -0.01(-0.26%)
Oct 12, 2006 3.640 3.664 3.640 3.652 145,677 +0.01(+0.20%)
Oct 11, 2006 3.657 3.664 3.645 3.645 293,436 -0.02(-0.46%)
Oct 10, 2006 3.724 3.726 3.662 3.662 469,081 -0.07(-1.87%)
Oct 09, 2006 3.724 3.743 3.712 3.731 281,365 +0.00(+0.06%)
Oct 06, 2006 3.705 3.735 3.705 3.729 238,911 +0.01(+0.19%)
Oct 05, 2006 3.676 3.724 3.676 3.722 613,926 +0.05(+1.24%)
Oct 04, 2006 3.724 3.738 3.676 3.676 1,023,488 -0.05(-1.29%)
Oct 03, 2006 3.789 3.789 3.712 3.724 520,692 -0.07(-1.77%)
Oct 02, 2006 3.794 3.808 3.774 3.791 216,435 +0.00(+0.06%)
Sep 29, 2006 3.784 3.798 3.774 3.789 301,760 +0.00(+0.13%)
Sep 28, 2006 3.779 3.801 3.774 3.784 324,652 +0.00(+0.13%)
Sep 27, 2006 3.779 3.806 3.770 3.779 387,502 +0.00(+0.06%)
Sep 26, 2006 3.782 3.803 3.770 3.777 386,669 -0.01(-0.25%)
Sep 25, 2006 3.777 3.789 3.767 3.786 206,445 +0.01(+0.25%)
Sep 22, 2006 3.779 3.789 3.767 3.777 247,235 +0.00(+0.00%)
Sep 21, 2006 3.794 3.794 3.767 3.777 338,387 -0.01(-0.19%)
Sep 20, 2006 3.777 3.791 3.772 3.784 203,116 +0.00(+0.13%)
Sep 19, 2006 3.779 3.786 3.767 3.779 237,246 +0.01(+0.32%)
Sep 18, 2006 3.770 3.779 3.748 3.767 371,685 -0.00(-0.13%)
Sep 15, 2006 3.762 3.779 3.758 3.772 274,706 +0.01(+0.26%)
Sep 14, 2006 3.762 3.782 3.758 3.762 114,877 -0.01(-0.32%)
Sep 13, 2006 3.774 3.794 3.765 3.774 285,111 +0.01(+0.32%)
Sep 12, 2006 3.736 3.765 3.714 3.762 342,133 +0.01(+0.38%)
Sep 11, 2006 3.731 3.760 3.725 3.748 197,288 +0.02(+0.45%)
Sep 08, 2006 3.719 3.743 3.712 3.731 414,556 +0.02(+0.52%)
Sep 07, 2006 3.736 3.736 3.710 3.712 190,629 -0.04(-0.96%)
Sep 06, 2006 3.774 3.789 3.748 3.748 258,473 -0.03(-0.76%)
Sep 05, 2006 3.772 3.786 3.762 3.777 261,387 +0.02(+0.45%)
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.