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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2005 3.539 3.573 3.527 3.568 344,890 +0.05(+1.38%)
Nov 29, 2005 3.503 3.539 3.493 3.520 454,628 +0.02(+0.48%)
Nov 28, 2005 3.522 3.527 3.500 3.503 506,609 -0.02(-0.55%)
Nov 25, 2005 3.507 3.534 3.505 3.522 105,199 -0.01(-0.21%)
Nov 23, 2005 3.532 3.549 3.515 3.529 366,755 -0.03(-0.75%)
Nov 22, 2005 3.563 3.585 3.539 3.556 325,913 -0.02(-0.68%)
Nov 21, 2005 3.592 3.604 3.563 3.580 313,537 -0.01(-0.34%)
Nov 18, 2005 3.587 3.597 3.573 3.592 193,897 +0.01(+0.20%)
Nov 17, 2005 3.573 3.612 3.568 3.585 245,466 +0.00(+0.00%)
Nov 16, 2005 3.549 3.600 3.549 3.585 311,061 -0.00(-0.07%)
Nov 15, 2005 3.578 3.597 3.563 3.587 427,813 +0.01(+0.27%)
Nov 14, 2005 3.607 3.617 3.578 3.578 196,373 -0.04(-1.07%)
Nov 11, 2005 3.614 3.626 3.587 3.617 272,694 -0.01(-0.27%)
Nov 10, 2005 3.614 3.653 3.604 3.626 249,179 +0.01(+0.34%)
Nov 09, 2005 3.631 3.631 3.602 3.614 289,609 -0.00(-0.13%)
Nov 08, 2005 3.626 3.634 3.612 3.619 219,475 -0.01(-0.20%)
Nov 07, 2005 3.624 3.636 3.619 3.626 243,816 +0.00(+0.00%)
Nov 04, 2005 3.648 3.648 3.621 3.626 205,449 -0.01(-0.33%)
Nov 03, 2005 3.636 3.648 3.621 3.638 189,359 +0.01(+0.40%)
Nov 02, 2005 3.634 3.635 3.617 3.624 164,194 +0.00(+0.00%)
Nov 01, 2005 3.636 3.636 3.614 3.624 249,179 +0.01(+0.20%)
Oct 31, 2005 3.587 3.648 3.578 3.617 276,820 +0.02(+0.61%)
Oct 28, 2005 3.612 3.612 3.590 3.595 173,270 +0.00(+0.07%)
Oct 27, 2005 3.573 3.598 3.549 3.592 186,884 +0.02(+0.61%)
Oct 26, 2005 3.587 3.602 3.549 3.570 223,188 -0.03(-0.81%)
Oct 25, 2005 3.549 3.600 3.549 3.600 201,323 +0.03(+0.75%)
Oct 24, 2005 3.546 3.584 3.546 3.573 318,900 +0.01(+0.34%)
Oct 21, 2005 3.556 3.578 3.534 3.561 380,782 -0.02(-0.54%)
Oct 20, 2005 3.580 3.593 3.563 3.580 186,472 -0.01(-0.20%)
Oct 19, 2005 3.609 3.621 3.576 3.587 406,360 -0.02(-0.67%)
Oct 18, 2005 3.587 3.636 3.570 3.612 366,343 +0.00(+0.00%)
Oct 17, 2005 3.592 3.624 3.587 3.612 151,405 +0.00(+0.00%)
Oct 14, 2005 3.573 3.636 3.567 3.612 260,318 +0.01(+0.40%)
Oct 13, 2005 3.634 3.646 3.561 3.597 482,682 -0.03(-0.93%)
Oct 12, 2005 3.701 3.709 3.624 3.631 291,672 -0.06(-1.51%)
Oct 11, 2005 3.684 3.706 3.663 3.687 165,019 +0.02(+0.66%)
Oct 10, 2005 3.667 3.684 3.660 3.663 149,755 +0.00(+0.13%)
Oct 07, 2005 3.636 3.672 3.624 3.658 186,059 +0.01(+0.20%)
Oct 06, 2005 3.684 3.686 3.638 3.650 236,803 -0.05(-1.44%)
Oct 05, 2005 3.716 3.735 3.701 3.704 205,036 -0.01(-0.26%)
Oct 04, 2005 3.733 3.743 3.709 3.713 228,964 -0.02(-0.45%)
Oct 03, 2005 3.743 3.743 3.697 3.730 254,955 +0.04(+1.14%)
Sep 30, 2005 3.709 3.728 3.679 3.688 200,086 +0.00(+0.11%)
Sep 29, 2005 3.680 3.726 3.667 3.684 151,817 +0.00(+0.07%)
Sep 28, 2005 3.675 3.704 3.675 3.682 185,234 +0.01(+0.26%)
Sep 27, 2005 3.665 3.711 3.658 3.672 518,986 +0.00(+0.13%)
Sep 26, 2005 3.692 3.694 3.638 3.667 429,875 -0.00(-0.13%)
Sep 23, 2005 3.672 3.704 3.636 3.672 357,679 +0.03(+0.93%)
Sep 22, 2005 3.648 3.655 3.636 3.638 342,002 -0.01(-0.20%)
Sep 21, 2005 3.682 3.687 3.643 3.646 273,932 -0.03(-0.73%)
Sep 20, 2005 3.646 3.684 3.646 3.672 294,559 +0.01(+0.33%)
Sep 19, 2005 3.699 3.709 3.641 3.660 424,512 +0.02(+0.67%)
Sep 16, 2005 3.721 3.636 3.636 3.636 228,964 -0.09(-2.41%)
Sep 15, 2005 3.757 3.764 3.697 3.726 210,812 -0.04(-1.03%)
Sep 14, 2005 3.781 3.819 3.745 3.764 327,151 -0.03(-0.70%)
Sep 13, 2005 3.806 3.830 3.762 3.791 280,945 +0.00(+0.13%)
Sep 12, 2005 3.818 3.827 3.786 3.786 222,363 -0.01(-0.26%)
Sep 09, 2005 3.793 3.818 3.757 3.796 306,523 +0.02(+0.51%)
Sep 08, 2005 3.777 3.786 3.764 3.777 266,094 +0.00(+0.06%)
Sep 07, 2005 3.750 3.779 3.738 3.774 193,485 +0.03(+0.84%)
Sep 06, 2005 3.747 3.774 3.721 3.743 304,873 +0.01(+0.26%)
Sep 02, 2005 3.721 3.750 3.712 3.733 306,111 +0.01(+0.26%)
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.