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 (%)
Jan 31, 2005 3.729 3.749 3.727 3.741 459,853 +0.01(+0.32%)
Jan 28, 2005 3.722 3.737 3.717 3.729 334,590 +0.02(+0.52%)
Jan 27, 2005 3.679 3.722 3.672 3.710 290,061 +0.03(+0.92%)
Jan 26, 2005 3.662 3.693 3.662 3.676 333,757 +0.01(+0.26%)
Jan 25, 2005 3.705 3.713 3.660 3.667 283,819 -0.03(-0.72%)
Jan 24, 2005 3.689 3.701 3.664 3.693 326,683 +0.02(+0.52%)
Jan 21, 2005 3.660 3.686 3.660 3.674 337,087 +0.02(+0.53%)
Jan 20, 2005 3.660 3.676 3.652 3.655 255,520 +0.00(+0.00%)
Jan 19, 2005 3.664 3.672 3.636 3.655 337,503 +0.01(+0.40%)
Jan 18, 2005 3.652 3.652 3.616 3.640 335,006 -0.00(-0.07%)
Jan 14, 2005 3.655 3.655 3.628 3.643 263,427 -0.01(-0.20%)
Jan 13, 2005 3.657 3.660 3.628 3.650 304,210 +0.00(+0.07%)
Jan 12, 2005 3.701 3.703 3.628 3.648 408,666 -0.06(-1.56%)
Jan 11, 2005 3.701 3.722 3.689 3.705 283,402 +0.01(+0.19%)
Jan 10, 2005 3.691 3.701 3.667 3.698 372,876 +0.00(+0.06%)
Jan 07, 2005 3.701 3.710 3.681 3.696 219,314 +0.01(+0.20%)
Jan 06, 2005 3.708 3.710 3.672 3.689 184,773 +0.00(+0.00%)
Jan 05, 2005 3.674 3.705 3.674 3.689 225,140 +0.00(+0.00%)
Jan 04, 2005 3.676 3.693 3.669 3.689 261,762 +0.00(+0.13%)
Jan 03, 2005 3.662 3.705 3.624 3.684 607,589 +0.01(+0.20%)
Dec 31, 2004 3.684 3.684 3.660 3.676 157,307 +0.01(+0.20%)
Dec 30, 2004 3.645 3.674 3.645 3.669 167,711 +0.02(+0.66%)
Dec 29, 2004 3.676 3.679 3.628 3.645 232,631 -0.01(-0.39%)
Dec 28, 2004 3.674 3.686 3.655 3.660 308,372 -0.05(-1.30%)
Dec 27, 2004 3.713 3.725 3.693 3.708 210,575 +0.01(+0.26%)
Dec 23, 2004 3.725 3.734 3.689 3.698 362,888 -0.04(-1.03%)
Dec 22, 2004 3.713 3.739 3.713 3.737 208,910 +0.01(+0.39%)
Dec 21, 2004 3.725 3.732 3.710 3.722 308,788 +0.02(+0.52%)
Dec 20, 2004 3.713 3.720 3.701 3.703 280,489 +0.01(+0.20%)
Dec 17, 2004 3.701 3.713 3.691 3.696 321,689 +0.01(+0.20%)
Dec 16, 2004 3.713 3.713 3.681 3.689 382,032 +0.00(+0.00%)
Dec 15, 2004 3.725 3.727 3.689 3.689 215,569 -0.04(-1.03%)
Dec 14, 2004 3.725 3.727 3.708 3.727 286,732 +0.02(+0.52%)
Dec 13, 2004 3.715 3.725 3.696 3.708 287,980 +0.02(+0.46%)
Dec 10, 2004 3.713 3.715 3.691 3.691 330,844 -0.01(-0.32%)
Dec 09, 2004 3.698 3.703 3.676 3.703 319,192 +0.02(+0.46%)
Dec 08, 2004 3.652 3.701 3.652 3.686 297,968 +0.02(+0.46%)
Dec 07, 2004 3.655 3.669 3.628 3.669 312,117 +0.01(+0.39%)
Dec 06, 2004 3.640 3.655 3.624 3.655 305,875 +0.03(+0.73%)
Dec 03, 2004 3.652 3.652 3.609 3.628 316,279 +0.04(+1.00%)
Dec 02, 2004 3.614 3.614 3.592 3.592 476,499 -0.02(-0.47%)
Dec 01, 2004 3.619 3.633 3.590 3.609 432,387 +0.00(+0.13%)
Nov 30, 2004 3.662 3.662 3.592 3.604 516,034 -0.04(-1.12%)
Nov 29, 2004 3.701 3.701 3.633 3.645 358,311 -0.06(-1.49%)
Nov 26, 2004 3.703 3.720 3.698 3.701 172,705 +0.01(+0.26%)
Nov 24, 2004 3.676 3.713 3.667 3.691 367,050 +0.03(+0.72%)
Nov 23, 2004 3.667 3.679 3.645 3.664 521,028 +0.02(+0.59%)
Nov 22, 2004 3.655 3.674 3.640 3.643 325,434 +0.00(+0.07%)
Nov 19, 2004 3.686 3.686 3.631 3.640 397,430 -0.01(-0.26%)
Nov 18, 2004 3.662 3.676 3.628 3.650 253,023 +0.00(+0.13%)
Nov 17, 2004 3.650 3.657 3.604 3.645 672,926 +0.00(+0.00%)
Nov 16, 2004 3.674 3.674 3.631 3.645 314,614 -0.02(-0.65%)
Nov 15, 2004 3.676 3.676 3.655 3.669 389,523 +0.01(+0.20%)
Nov 12, 2004 3.696 3.696 3.650 3.662 334,174 +0.01(+0.33%)
Nov 11, 2004 3.616 3.652 3.597 3.650 293,390 +0.06(+1.61%)
Nov 10, 2004 3.616 3.616 3.576 3.592 299,633 +0.01(+0.34%)
Nov 09, 2004 3.592 3.592 3.561 3.580 486,487 -0.01(-0.33%)
Nov 08, 2004 3.715 3.715 3.544 3.592 1,199,364 -0.07(-2.03%)
Nov 05, 2004 3.746 3.746 3.640 3.667 1,014,174 -0.08(-2.12%)
Nov 04, 2004 3.746 3.753 3.737 3.746 295,887 +0.01(+0.26%)
Nov 03, 2004 3.753 3.753 3.732 3.737 209,743 +0.01(+0.19%)
Nov 02, 2004 3.725 3.741 3.720 3.729 398,262 +0.01(+0.19%)
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.