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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2005 3.709 3.729 3.679 3.689 200,055 +0.00(+0.11%)
Sep 29, 2005 3.680 3.726 3.668 3.685 151,794 +0.00(+0.07%)
Sep 28, 2005 3.675 3.704 3.675 3.683 185,205 +0.01(+0.26%)
Sep 27, 2005 3.666 3.711 3.658 3.673 518,906 +0.00(+0.13%)
Sep 26, 2005 3.692 3.695 3.639 3.668 429,809 -0.00(-0.13%)
Sep 23, 2005 3.673 3.704 3.636 3.673 357,624 +0.03(+0.93%)
Sep 22, 2005 3.649 3.656 3.636 3.639 341,950 -0.01(-0.20%)
Sep 21, 2005 3.683 3.687 3.644 3.646 273,890 -0.03(-0.73%)
Sep 20, 2005 3.646 3.685 3.646 3.673 294,514 +0.01(+0.33%)
Sep 19, 2005 3.700 3.709 3.641 3.661 424,447 +0.02(+0.67%)
Sep 16, 2005 3.721 3.636 3.636 3.636 228,929 -0.09(-2.41%)
Sep 15, 2005 3.758 3.765 3.697 3.726 210,779 -0.04(-1.03%)
Sep 14, 2005 3.782 3.819 3.746 3.765 327,100 -0.03(-0.70%)
Sep 13, 2005 3.806 3.830 3.763 3.792 280,902 +0.00(+0.13%)
Sep 12, 2005 3.818 3.828 3.787 3.787 222,329 -0.01(-0.26%)
Sep 09, 2005 3.794 3.818 3.758 3.796 306,476 +0.02(+0.51%)
Sep 08, 2005 3.777 3.787 3.765 3.777 266,052 +0.00(+0.06%)
Sep 07, 2005 3.750 3.780 3.738 3.775 193,455 +0.03(+0.84%)
Sep 06, 2005 3.748 3.775 3.721 3.743 304,826 +0.01(+0.26%)
Sep 02, 2005 3.721 3.750 3.713 3.733 306,063 +0.01(+0.26%)
Sep 01, 2005 3.721 3.738 3.712 3.724 362,161 +0.01(+0.17%)
Aug 31, 2005 3.719 3.721 3.707 3.717 217,792 +0.00(+0.03%)
Aug 30, 2005 3.716 3.719 3.695 3.716 243,778 -0.00(-0.07%)
Aug 29, 2005 3.697 3.724 3.695 3.719 192,218 +0.03(+0.79%)
Aug 26, 2005 3.690 3.707 3.685 3.690 172,831 -0.00(-0.13%)
Aug 25, 2005 3.714 3.726 3.673 3.695 198,817 -0.00(-0.13%)
Aug 24, 2005 3.670 3.731 3.670 3.700 299,464 +0.03(+0.73%)
Aug 23, 2005 3.673 3.687 3.661 3.673 268,115 -0.02(-0.53%)
Aug 22, 2005 3.673 3.695 3.661 3.692 193,867 +0.03(+0.86%)
Aug 19, 2005 3.649 3.670 3.636 3.661 297,814 +0.01(+0.40%)
Aug 18, 2005 3.632 3.653 3.624 3.646 278,427 +0.02(+0.60%)
Aug 17, 2005 3.629 3.649 3.610 3.624 398,873 -0.02(-0.53%)
Aug 16, 2005 3.680 3.680 3.624 3.644 360,924 -0.03(-0.79%)
Aug 15, 2005 3.673 3.678 3.656 3.673 228,516 +0.00(+0.00%)
Aug 12, 2005 3.651 3.690 3.641 3.673 283,789 +0.01(+0.26%)
Aug 11, 2005 3.656 3.697 3.646 3.663 299,876 +0.02(+0.67%)
Aug 10, 2005 3.649 3.661 3.629 3.639 280,077 -0.01(-0.20%)
Aug 09, 2005 3.636 3.670 3.618 3.646 268,115 +0.01(+0.40%)
Aug 08, 2005 3.678 3.690 3.627 3.632 439,296 -0.06(-1.58%)
Aug 05, 2005 3.685 3.707 3.685 3.690 141,894 -0.01(-0.33%)
Aug 04, 2005 3.709 3.721 3.702 3.702 234,291 -0.01(-0.16%)
Aug 03, 2005 3.721 3.721 3.704 3.708 276,777 -0.01(-0.36%)
Aug 02, 2005 3.702 3.726 3.690 3.721 477,657 +0.03(+0.85%)
Aug 01, 2005 3.707 3.707 3.673 3.690 384,436 -0.01(-0.20%)
Jul 29, 2005 3.697 3.702 3.683 3.697 252,853 +0.01(+0.26%)
Jul 28, 2005 3.675 3.687 3.675 3.687 197,167 +0.01(+0.33%)
Jul 27, 2005 3.663 3.685 3.649 3.675 234,291 +0.02(+0.66%)
Jul 26, 2005 3.668 3.668 3.644 3.651 322,975 -0.01(-0.40%)
Jul 25, 2005 3.656 3.683 3.649 3.666 268,115 +0.01(+0.20%)
Jul 22, 2005 3.661 3.680 3.636 3.658 370,411 +0.00(+0.13%)
Jul 21, 2005 3.641 3.683 3.641 3.653 336,587 +0.00(+0.13%)
Jul 20, 2005 3.610 3.651 3.607 3.649 417,847 +0.03(+0.80%)
Jul 19, 2005 3.612 3.624 3.607 3.620 475,182 +0.00(+0.00%)
Jul 18, 2005 3.634 3.636 3.615 3.620 232,229 -0.00(-0.13%)
Jul 15, 2005 3.629 3.639 3.607 3.624 374,123 +0.00(+0.07%)
Jul 14, 2005 3.639 3.644 3.612 3.622 569,641 -0.02(-0.60%)
Jul 13, 2005 3.644 3.658 3.600 3.644 546,542 -0.03(-0.73%)
Jul 12, 2005 3.651 3.678 3.651 3.670 426,097 +0.02(+0.60%)
Jul 11, 2005 3.636 3.658 3.627 3.649 466,520 +0.02(+0.47%)
Jul 08, 2005 3.620 3.636 3.620 3.632 328,750 +0.01(+0.34%)
Jul 07, 2005 3.612 3.636 3.612 3.620 389,798 -0.00(-0.13%)
Jul 06, 2005 3.629 3.629 3.612 3.624 352,262 +0.00(+0.07%)
Jul 05, 2005 3.605 3.634 3.595 3.622 629,452 +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.