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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.90 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 3.903 3.927 3.889 3.896 293,276 -0.01(-0.37%)
Nov 29, 2006 3.898 3.923 3.889 3.910 201,705 +0.02(+0.44%)
Nov 28, 2006 3.898 3.913 3.889 3.893 195,105 +0.01(+0.19%)
Nov 27, 2006 3.925 3.925 3.886 3.886 378,248 -0.04(-1.05%)
Nov 24, 2006 3.910 3.932 3.908 3.927 111,370 +0.02(+0.50%)
Nov 22, 2006 3.918 3.925 3.907 3.908 315,138 -0.01(-0.25%)
Nov 21, 2006 3.908 3.927 3.908 3.918 219,442 +0.01(+0.25%)
Nov 20, 2006 3.889 3.915 3.877 3.908 267,702 +0.02(+0.44%)
Nov 17, 2006 3.889 3.903 3.867 3.891 246,666 +0.02(+0.50%)
Nov 16, 2006 3.879 3.891 3.860 3.872 358,449 -0.01(-0.19%)
Nov 15, 2006 3.855 3.891 3.855 3.879 245,016 +0.00(+0.06%)
Nov 14, 2006 3.886 3.898 3.874 3.877 235,941 -0.01(-0.31%)
Nov 13, 2006 3.850 3.889 3.847 3.889 252,028 +0.05(+1.20%)
Nov 10, 2006 3.838 3.850 3.821 3.843 290,801 +0.01(+0.38%)
Nov 09, 2006 3.855 3.855 3.813 3.828 246,253 +0.01(+0.19%)
Nov 08, 2006 3.794 3.828 3.784 3.821 217,379 +0.03(+0.77%)
Nov 07, 2006 3.789 3.806 3.782 3.792 183,968 +0.00(+0.13%)
Nov 06, 2006 3.782 3.801 3.775 3.787 286,264 +0.03(+0.71%)
Nov 03, 2006 3.770 3.796 3.753 3.760 281,314 -0.02(-0.45%)
Nov 02, 2006 3.787 3.816 3.777 3.777 367,936 -0.02(-0.51%)
Nov 01, 2006 3.813 3.830 3.780 3.796 315,551 -0.00(-0.13%)
Oct 31, 2006 3.789 3.816 3.789 3.801 212,429 +0.00(+0.00%)
Oct 30, 2006 3.787 3.809 3.787 3.801 155,094 +0.02(+0.45%)
Oct 27, 2006 3.799 3.806 3.784 3.784 160,456 -0.00(-0.06%)
Oct 26, 2006 3.753 3.799 3.753 3.787 246,253 +0.01(+0.26%)
Oct 25, 2006 3.750 3.784 3.750 3.777 273,477 +0.02(+0.52%)
Oct 24, 2006 3.760 3.772 3.747 3.758 255,740 -0.00(-0.06%)
Oct 23, 2006 3.755 3.767 3.746 3.760 337,412 +0.00(+0.06%)
Oct 20, 2006 3.729 3.765 3.729 3.758 326,275 +0.00(+0.13%)
Oct 19, 2006 3.687 3.755 3.687 3.753 450,433 +0.05(+1.38%)
Oct 18, 2006 3.666 3.721 3.661 3.702 394,335 +0.04(+0.99%)
Oct 17, 2006 3.673 3.683 3.661 3.666 256,153 -0.00(-0.13%)
Oct 16, 2006 3.666 3.684 3.663 3.670 325,450 -0.00(-0.13%)
Oct 13, 2006 3.661 3.685 3.656 3.675 260,278 -0.01(-0.26%)
Oct 12, 2006 3.673 3.697 3.673 3.685 144,369 +0.01(+0.20%)
Oct 11, 2006 3.690 3.697 3.678 3.678 290,801 -0.02(-0.46%)
Oct 10, 2006 3.758 3.760 3.695 3.695 464,870 -0.07(-1.87%)
Oct 09, 2006 3.758 3.777 3.746 3.765 278,839 +0.00(+0.06%)
Oct 06, 2006 3.738 3.769 3.738 3.763 236,766 +0.01(+0.19%)
Oct 05, 2006 3.709 3.758 3.709 3.755 608,415 +0.05(+1.24%)
Oct 04, 2006 3.758 3.772 3.709 3.709 1,014,300 -0.05(-1.29%)
Oct 03, 2006 3.823 3.823 3.746 3.758 516,018 -0.07(-1.77%)
Oct 02, 2006 3.828 3.843 3.809 3.826 214,492 +0.00(+0.06%)
Sep 29, 2006 3.818 3.833 3.809 3.823 299,051 +0.00(+0.13%)
Sep 28, 2006 3.813 3.835 3.809 3.818 321,738 +0.00(+0.13%)
Sep 27, 2006 3.813 3.840 3.804 3.813 384,023 +0.00(+0.06%)
Sep 26, 2006 3.816 3.838 3.804 3.811 383,198 -0.01(-0.25%)
Sep 25, 2006 3.811 3.823 3.801 3.821 204,592 +0.01(+0.25%)
Sep 22, 2006 3.813 3.823 3.801 3.811 245,016 +0.00(+0.00%)
Sep 21, 2006 3.828 3.828 3.801 3.811 335,350 -0.01(-0.19%)
Sep 20, 2006 3.811 3.826 3.806 3.818 201,292 +0.00(+0.13%)
Sep 19, 2006 3.813 3.821 3.801 3.813 235,116 +0.01(+0.32%)
Sep 18, 2006 3.804 3.813 3.782 3.801 368,349 -0.00(-0.13%)
Sep 15, 2006 3.796 3.813 3.792 3.806 272,240 +0.01(+0.26%)
Sep 14, 2006 3.796 3.816 3.792 3.796 113,845 -0.01(-0.32%)
Sep 13, 2006 3.809 3.828 3.799 3.809 282,552 +0.01(+0.32%)
Sep 12, 2006 3.770 3.799 3.748 3.796 339,062 +0.01(+0.38%)
Sep 11, 2006 3.765 3.794 3.758 3.782 195,517 +0.02(+0.45%)
Sep 08, 2006 3.753 3.777 3.746 3.765 410,835 +0.02(+0.52%)
Sep 07, 2006 3.770 3.770 3.743 3.746 188,918 -0.04(-0.96%)
Sep 06, 2006 3.809 3.823 3.782 3.782 256,153 -0.03(-0.76%)
Sep 05, 2006 3.806 3.821 3.796 3.811 259,040 +0.02(+0.45%)
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.