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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.73 -0.02 (-0.16%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 9, 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 3.763 3.782 3.760 3.775 455,796 +0.01(+0.32%)
Jan 28, 2005 3.755 3.770 3.750 3.763 331,638 +0.02(+0.52%)
Jan 27, 2005 3.712 3.755 3.704 3.743 287,502 +0.03(+0.92%)
Jan 26, 2005 3.695 3.726 3.695 3.709 330,813 +0.01(+0.26%)
Jan 25, 2005 3.738 3.746 3.692 3.700 281,314 -0.03(-0.72%)
Jan 24, 2005 3.721 3.733 3.697 3.726 323,800 +0.02(+0.52%)
Jan 21, 2005 3.692 3.719 3.692 3.707 334,112 +0.02(+0.53%)
Jan 20, 2005 3.692 3.709 3.685 3.687 253,265 +0.00(+0.00%)
Jan 19, 2005 3.697 3.704 3.668 3.687 334,525 +0.01(+0.40%)
Jan 18, 2005 3.685 3.685 3.649 3.673 332,050 -0.00(-0.07%)
Jan 14, 2005 3.687 3.687 3.661 3.675 261,103 -0.01(-0.20%)
Jan 13, 2005 3.690 3.692 3.661 3.683 301,526 +0.00(+0.07%)
Jan 12, 2005 3.733 3.736 3.661 3.680 405,060 -0.06(-1.56%)
Jan 11, 2005 3.733 3.755 3.721 3.738 280,902 +0.01(+0.20%)
Jan 10, 2005 3.724 3.733 3.700 3.731 369,586 +0.00(+0.06%)
Jan 07, 2005 3.733 3.743 3.714 3.729 217,379 +0.01(+0.20%)
Jan 06, 2005 3.741 3.743 3.704 3.721 183,143 +0.00(+0.00%)
Jan 05, 2005 3.707 3.738 3.707 3.721 223,154 +0.00(+0.00%)
Jan 04, 2005 3.709 3.726 3.702 3.721 259,453 +0.00(+0.13%)
Jan 03, 2005 3.695 3.738 3.656 3.716 602,228 +0.01(+0.20%)
Dec 31, 2004 3.716 3.716 3.692 3.709 155,919 +0.01(+0.20%)
Dec 30, 2004 3.678 3.707 3.678 3.702 166,231 +0.02(+0.66%)
Dec 29, 2004 3.709 3.712 3.661 3.678 230,579 -0.01(-0.39%)
Dec 28, 2004 3.707 3.719 3.687 3.692 305,651 -0.05(-1.30%)
Dec 27, 2004 3.746 3.758 3.726 3.741 208,717 +0.01(+0.26%)
Dec 23, 2004 3.758 3.767 3.721 3.731 359,687 -0.04(-1.03%)
Dec 22, 2004 3.746 3.772 3.746 3.770 207,067 +0.01(+0.39%)
Dec 21, 2004 3.758 3.765 3.743 3.755 306,063 +0.02(+0.52%)
Dec 20, 2004 3.746 3.753 3.733 3.736 278,014 +0.01(+0.19%)
Dec 17, 2004 3.733 3.746 3.724 3.729 318,850 +0.01(+0.20%)
Dec 16, 2004 3.746 3.746 3.714 3.721 378,661 +0.00(+0.00%)
Dec 15, 2004 3.758 3.760 3.721 3.721 213,667 -0.04(-1.03%)
Dec 14, 2004 3.758 3.760 3.741 3.760 284,202 +0.02(+0.52%)
Dec 13, 2004 3.748 3.758 3.729 3.741 285,439 +0.02(+0.46%)
Dec 10, 2004 3.746 3.748 3.724 3.724 327,925 -0.01(-0.32%)
Dec 09, 2004 3.731 3.736 3.709 3.736 316,376 +0.02(+0.46%)
Dec 08, 2004 3.685 3.733 3.685 3.719 295,339 +0.02(+0.46%)
Dec 07, 2004 3.687 3.702 3.661 3.702 309,363 +0.01(+0.39%)
Dec 06, 2004 3.673 3.687 3.656 3.687 303,176 +0.03(+0.73%)
Dec 03, 2004 3.685 3.685 3.641 3.661 313,488 +0.04(+1.00%)
Dec 02, 2004 3.646 3.646 3.624 3.624 472,295 -0.02(-0.47%)
Dec 01, 2004 3.651 3.666 3.622 3.641 428,572 +0.00(+0.13%)
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%)
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.