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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.89 +0.08 (+0.66%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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 3.719 3.719 3.678 3.690 403,734 -0.02(-0.45%)
Feb 25, 2005 3.719 3.724 3.700 3.707 330,063 +0.01(+0.33%)
Feb 24, 2005 3.676 3.705 3.664 3.695 238,911 +0.03(+0.85%)
Feb 23, 2005 3.676 3.695 3.659 3.664 360,863 -0.00(-0.13%)
Feb 22, 2005 3.633 3.688 3.628 3.669 453,681 -0.02(-0.65%)
Feb 18, 2005 3.758 3.758 3.693 3.693 362,112 -0.05(-1.35%)
Feb 17, 2005 3.777 3.784 3.741 3.743 380,426 -0.03(-0.83%)
Feb 16, 2005 3.784 3.786 3.760 3.774 367,523 +0.01(+0.19%)
Feb 15, 2005 3.786 3.786 3.762 3.767 325,901 -0.01(-0.32%)
Feb 14, 2005 3.762 3.784 3.743 3.779 464,503 +0.02(+0.58%)
Feb 11, 2005 3.784 3.784 3.738 3.758 244,321 -0.02(-0.45%)
Feb 10, 2005 3.774 3.794 3.767 3.774 247,235 +0.01(+0.19%)
Feb 09, 2005 3.825 3.827 3.765 3.767 489,060 -0.05(-1.38%)
Feb 08, 2005 3.832 3.851 3.818 3.820 391,664 +0.00(+0.13%)
Feb 07, 2005 3.782 3.830 3.777 3.815 336,723 +0.05(+1.21%)
Feb 04, 2005 3.810 3.844 3.770 3.770 449,519 -0.02(-0.44%)
Feb 03, 2005 3.808 3.818 3.784 3.786 404,567 +0.00(+0.06%)
Feb 02, 2005 3.770 3.796 3.762 3.784 320,490 +0.02(+0.45%)
Feb 01, 2005 3.758 3.770 3.729 3.767 444,940 +0.03(+0.71%)
Jan 31, 2005 3.729 3.748 3.726 3.741 459,924 +0.01(+0.32%)
Jan 28, 2005 3.722 3.736 3.717 3.729 334,641 +0.02(+0.52%)
Jan 27, 2005 3.678 3.722 3.671 3.710 290,106 +0.03(+0.91%)
Jan 26, 2005 3.662 3.693 3.662 3.676 333,809 +0.01(+0.26%)
Jan 25, 2005 3.705 3.712 3.659 3.666 283,862 -0.03(-0.72%)
Jan 24, 2005 3.688 3.700 3.664 3.693 326,733 +0.02(+0.52%)
Jan 21, 2005 3.659 3.686 3.659 3.674 337,139 +0.02(+0.53%)
Jan 20, 2005 3.659 3.676 3.652 3.654 255,559 +0.00(+0.00%)
Jan 19, 2005 3.664 3.671 3.635 3.654 337,555 +0.01(+0.40%)
Jan 18, 2005 3.652 3.652 3.616 3.640 335,058 -0.00(-0.07%)
Jan 14, 2005 3.654 3.654 3.628 3.642 263,468 -0.01(-0.20%)
Jan 13, 2005 3.657 3.659 3.628 3.650 304,257 +0.00(+0.07%)
Jan 12, 2005 3.700 3.702 3.628 3.647 408,729 -0.06(-1.56%)
Jan 11, 2005 3.700 3.722 3.688 3.705 283,446 +0.01(+0.19%)
Jan 10, 2005 3.690 3.700 3.666 3.698 372,934 +0.00(+0.06%)
Jan 07, 2005 3.700 3.710 3.681 3.695 219,348 +0.01(+0.20%)
Jan 06, 2005 3.707 3.710 3.671 3.688 184,802 +0.00(+0.00%)
Jan 05, 2005 3.674 3.705 3.674 3.688 225,175 +0.00(+0.00%)
Jan 04, 2005 3.676 3.693 3.669 3.688 261,803 +0.00(+0.13%)
Jan 03, 2005 3.662 3.705 3.623 3.683 607,683 +0.01(+0.20%)
Dec 31, 2004 3.683 3.683 3.659 3.676 157,331 +0.01(+0.20%)
Dec 30, 2004 3.645 3.674 3.645 3.669 167,737 +0.02(+0.66%)
Dec 29, 2004 3.676 3.678 3.628 3.645 232,667 -0.01(-0.39%)
Dec 28, 2004 3.674 3.686 3.654 3.659 308,420 -0.05(-1.30%)
Dec 27, 2004 3.712 3.724 3.693 3.707 210,608 +0.01(+0.26%)
Dec 23, 2004 3.724 3.734 3.688 3.698 362,945 -0.04(-1.03%)
Dec 22, 2004 3.712 3.738 3.712 3.736 208,943 +0.01(+0.39%)
Dec 21, 2004 3.724 3.731 3.710 3.722 308,836 +0.02(+0.52%)
Dec 20, 2004 3.712 3.719 3.700 3.702 280,533 +0.01(+0.20%)
Dec 17, 2004 3.700 3.712 3.690 3.695 321,739 +0.01(+0.20%)
Dec 16, 2004 3.712 3.712 3.681 3.688 382,091 +0.00(+0.00%)
Dec 15, 2004 3.724 3.726 3.688 3.688 215,602 -0.04(-1.03%)
Dec 14, 2004 3.724 3.726 3.707 3.726 286,776 +0.02(+0.52%)
Dec 13, 2004 3.714 3.724 3.695 3.707 288,025 +0.02(+0.46%)
Dec 10, 2004 3.712 3.714 3.690 3.690 330,895 -0.01(-0.32%)
Dec 09, 2004 3.698 3.702 3.676 3.702 319,241 +0.02(+0.46%)
Dec 08, 2004 3.652 3.700 3.652 3.686 298,014 +0.02(+0.46%)
Dec 07, 2004 3.654 3.669 3.628 3.669 312,166 +0.01(+0.39%)
Dec 06, 2004 3.640 3.654 3.623 3.654 305,922 +0.03(+0.73%)
Dec 03, 2004 3.652 3.652 3.609 3.628 316,328 +0.04(+1.00%)
Dec 02, 2004 3.613 3.613 3.592 3.592 476,573 -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.