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, 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%)
Nov 01, 2005 3.604 3.604 3.583 3.592 251,358 +0.01(+0.20%)
Oct 31, 2005 3.556 3.616 3.547 3.585 279,241 +0.02(+0.61%)
Oct 28, 2005 3.580 3.580 3.559 3.564 174,785 +0.00(+0.07%)
Oct 27, 2005 3.542 3.567 3.518 3.561 188,519 +0.02(+0.61%)
Oct 26, 2005 3.556 3.571 3.518 3.540 225,140 -0.03(-0.81%)
Oct 25, 2005 3.518 3.568 3.518 3.568 203,084 +0.03(+0.75%)
Oct 24, 2005 3.515 3.553 3.515 3.542 321,689 +0.01(+0.34%)
Oct 21, 2005 3.525 3.547 3.503 3.530 384,112 -0.02(-0.54%)
Oct 20, 2005 3.549 3.562 3.532 3.549 188,103 -0.01(-0.20%)
Oct 19, 2005 3.578 3.590 3.545 3.556 409,914 -0.02(-0.67%)
Oct 18, 2005 3.556 3.604 3.540 3.580 369,547 +0.00(+0.00%)
Oct 17, 2005 3.561 3.592 3.556 3.580 152,729 +0.00(+0.00%)
Oct 14, 2005 3.542 3.604 3.536 3.580 262,595 +0.01(+0.40%)
Oct 13, 2005 3.602 3.614 3.530 3.566 486,903 -0.03(-0.93%)
Oct 12, 2005 3.669 3.676 3.592 3.600 294,223 -0.06(-1.51%)
Oct 11, 2005 3.652 3.674 3.631 3.655 166,462 +0.02(+0.66%)
Oct 10, 2005 3.636 3.652 3.628 3.631 151,065 +0.00(+0.13%)
Oct 07, 2005 3.604 3.640 3.592 3.626 187,686 +0.01(+0.20%)
Oct 06, 2005 3.652 3.654 3.607 3.619 238,874 -0.05(-1.44%)
Oct 05, 2005 3.684 3.703 3.669 3.672 206,830 -0.01(-0.26%)
Oct 04, 2005 3.701 3.710 3.676 3.681 230,967 -0.02(-0.45%)
Oct 03, 2005 3.710 3.710 3.665 3.698 257,185 +0.04(+1.14%)
Sep 30, 2005 3.676 3.696 3.647 3.656 201,836 +0.00(+0.11%)
Sep 29, 2005 3.648 3.693 3.636 3.652 153,145 +0.00(+0.07%)
Sep 28, 2005 3.643 3.672 3.643 3.650 186,854 +0.01(+0.26%)
Sep 27, 2005 3.633 3.679 3.626 3.640 523,525 +0.00(+0.13%)
Sep 26, 2005 3.660 3.662 3.607 3.636 433,635 -0.00(-0.13%)
Sep 23, 2005 3.640 3.672 3.604 3.640 360,808 +0.03(+0.93%)
Sep 22, 2005 3.616 3.624 3.604 3.607 344,994 -0.01(-0.20%)
Sep 21, 2005 3.650 3.655 3.612 3.614 276,328 -0.03(-0.73%)
Sep 20, 2005 3.614 3.652 3.614 3.640 297,136 +0.01(+0.33%)
Sep 19, 2005 3.667 3.676 3.609 3.628 428,225 +0.02(+0.67%)
Sep 16, 2005 3.689 3.604 3.604 3.604 230,967 -0.09(-2.41%)
Sep 15, 2005 3.725 3.732 3.664 3.693 212,656 -0.04(-1.03%)
Sep 14, 2005 3.749 3.786 3.713 3.732 330,012 -0.03(-0.70%)
Sep 13, 2005 3.773 3.797 3.729 3.758 283,402 +0.00(+0.13%)
Sep 12, 2005 3.785 3.794 3.753 3.753 224,308 -0.01(-0.26%)
Sep 09, 2005 3.761 3.785 3.725 3.763 309,204 +0.02(+0.51%)
Sep 08, 2005 3.744 3.753 3.732 3.744 268,421 +0.00(+0.06%)
Sep 07, 2005 3.717 3.746 3.705 3.741 195,177 +0.03(+0.84%)
Sep 06, 2005 3.715 3.741 3.689 3.710 307,540 +0.01(+0.26%)
Sep 02, 2005 3.689 3.717 3.680 3.701 308,788 +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.