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 (%)
Feb 28, 2005 3.720 3.720 3.679 3.691 403,672 -0.02(-0.45%)
Feb 25, 2005 3.720 3.725 3.701 3.708 330,012 +0.01(+0.32%)
Feb 24, 2005 3.676 3.705 3.664 3.696 238,874 +0.03(+0.85%)
Feb 23, 2005 3.676 3.696 3.660 3.664 360,808 -0.00(-0.13%)
Feb 22, 2005 3.633 3.689 3.628 3.669 453,611 -0.02(-0.65%)
Feb 18, 2005 3.758 3.758 3.693 3.693 362,056 -0.05(-1.35%)
Feb 17, 2005 3.777 3.785 3.741 3.744 380,367 -0.03(-0.83%)
Feb 16, 2005 3.785 3.787 3.761 3.775 367,466 +0.01(+0.19%)
Feb 15, 2005 3.787 3.787 3.763 3.768 325,850 -0.01(-0.32%)
Feb 14, 2005 3.763 3.785 3.744 3.780 464,431 +0.02(+0.58%)
Feb 11, 2005 3.785 3.785 3.739 3.758 244,284 -0.02(-0.45%)
Feb 10, 2005 3.775 3.794 3.768 3.775 247,197 +0.01(+0.19%)
Feb 09, 2005 3.825 3.828 3.765 3.768 488,984 -0.05(-1.38%)
Feb 08, 2005 3.833 3.852 3.818 3.821 391,603 +0.00(+0.13%)
Feb 07, 2005 3.782 3.830 3.777 3.816 336,671 +0.05(+1.21%)
Feb 04, 2005 3.811 3.845 3.770 3.770 449,449 -0.02(-0.44%)
Feb 03, 2005 3.809 3.818 3.785 3.787 404,504 +0.00(+0.06%)
Feb 02, 2005 3.770 3.797 3.763 3.785 320,440 +0.02(+0.45%)
Feb 01, 2005 3.758 3.770 3.729 3.768 444,871 +0.03(+0.71%)
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%)
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.