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 (-0.16%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2006 3.621 3.637 3.609 3.628 202,283 +0.00(+0.00%)
May 30, 2006 3.664 3.664 3.613 3.628 218,516 -0.02(-0.53%)
May 26, 2006 3.635 3.662 3.635 3.647 127,779 +0.01(+0.40%)
May 25, 2006 3.618 3.639 3.613 3.633 238,911 +0.01(+0.20%)
May 24, 2006 3.633 3.651 3.616 3.625 241,824 -0.01(-0.40%)
May 23, 2006 3.623 3.650 3.604 3.640 254,727 +0.04(+1.13%)
May 22, 2006 3.618 3.630 3.592 3.599 261,803 -0.02(-0.66%)
May 19, 2006 3.592 3.635 3.587 3.623 221,429 +0.01(+0.27%)
May 18, 2006 3.604 3.628 3.599 3.613 141,515 +0.01(+0.27%)
May 17, 2006 3.659 3.659 3.585 3.604 339,220 -0.02(-0.66%)
May 16, 2006 3.616 3.662 3.604 3.628 216,018 +0.02(+0.60%)
May 15, 2006 3.628 3.664 3.604 3.606 121,536 -0.02(-0.60%)
May 12, 2006 3.652 3.700 3.611 3.628 219,348 -0.01(-0.20%)
May 11, 2006 3.724 3.727 3.616 3.635 330,063 -0.08(-2.26%)
May 10, 2006 3.712 3.743 3.702 3.719 218,932 +0.02(+0.58%)
May 09, 2006 3.717 3.717 3.688 3.698 240,992 -0.02(-0.58%)
May 08, 2006 3.712 3.736 3.705 3.719 178,558 +0.01(+0.39%)
May 05, 2006 3.700 3.712 3.683 3.705 193,126 +0.01(+0.33%)
May 04, 2006 3.712 3.724 3.678 3.693 233,500 -0.02(-0.52%)
May 03, 2006 3.736 3.743 3.712 3.712 233,500 -0.00(-0.13%)
May 02, 2006 3.698 3.748 3.698 3.717 260,554 +0.01(+0.26%)
May 01, 2006 3.700 3.741 3.700 3.707 287,608 +0.00(+0.00%)
Apr 28, 2006 3.664 3.719 3.653 3.707 272,208 +0.06(+1.51%)
Apr 27, 2006 3.645 3.664 3.630 3.652 186,050 +0.00(+0.00%)
Apr 26, 2006 3.633 3.671 3.628 3.652 304,257 +0.01(+0.20%)
Apr 25, 2006 3.597 3.645 3.592 3.645 260,554 +0.03(+0.80%)
Apr 24, 2006 3.609 3.635 3.594 3.616 248,484 -0.01(-0.27%)
Apr 21, 2006 3.604 3.628 3.594 3.625 217,683 +0.01(+0.27%)
Apr 20, 2006 3.599 3.621 3.582 3.616 273,457 +0.04(+1.14%)
Apr 19, 2006 3.561 3.592 3.561 3.575 300,095 +0.01(+0.34%)
Apr 18, 2006 3.551 3.580 3.532 3.563 417,470 -0.00(-0.07%)
Apr 17, 2006 3.589 3.604 3.553 3.565 325,901 -0.04(-1.13%)
Apr 13, 2006 3.642 3.645 3.601 3.606 340,885 -0.04(-0.99%)
Apr 12, 2006 3.676 3.676 3.609 3.642 195,207 -0.00(-0.13%)
Apr 11, 2006 3.654 3.666 3.604 3.647 244,738 -0.03(-0.78%)
Apr 10, 2006 3.652 3.693 3.650 3.676 222,262 +0.03(+0.72%)
Apr 07, 2006 3.664 3.712 3.647 3.650 319,658 -0.07(-2.00%)
Apr 06, 2006 3.657 3.736 3.657 3.724 256,392 +0.06(+1.57%)
Apr 05, 2006 3.702 3.724 3.640 3.666 372,934 -0.04(-0.97%)
Apr 04, 2006 3.698 3.726 3.676 3.702 272,625 -0.01(-0.32%)
Apr 03, 2006 3.710 3.724 3.686 3.714 238,494 +0.02(+0.59%)
Mar 31, 2006 3.750 3.753 3.693 3.693 262,219 -0.03(-0.84%)
Mar 30, 2006 3.748 3.758 3.705 3.724 300,095 -0.03(-0.83%)
Mar 29, 2006 3.784 3.798 3.750 3.755 228,089 -0.00(-0.13%)
Mar 28, 2006 3.822 3.842 3.760 3.760 435,783 -0.08(-2.19%)
Mar 27, 2006 3.834 3.844 3.820 3.844 198,121 +0.01(+0.25%)
Mar 24, 2006 3.832 3.844 3.820 3.834 200,618 +0.00(+0.13%)
Mar 23, 2006 3.791 3.837 3.787 3.830 362,945 +0.03(+0.69%)
Mar 22, 2006 3.782 3.813 3.762 3.803 343,798 +0.03(+0.83%)
Mar 21, 2006 3.791 3.796 3.760 3.772 263,884 -0.01(-0.38%)
Mar 20, 2006 3.767 3.798 3.767 3.786 144,012 +0.00(+0.13%)
Mar 17, 2006 3.760 3.801 3.750 3.782 265,965 +0.01(+0.25%)
Mar 16, 2006 3.779 3.791 3.770 3.772 173,980 -0.01(-0.32%)
Mar 15, 2006 3.760 3.798 3.750 3.784 262,635 +0.00(+0.13%)
Mar 14, 2006 3.753 3.806 3.741 3.779 314,663 +0.04(+1.03%)
Mar 13, 2006 3.712 3.782 3.700 3.741 541,504 +0.02(+0.65%)
Mar 10, 2006 3.700 3.723 3.695 3.717 287,608 +0.02(+0.65%)
Mar 09, 2006 3.700 3.719 3.693 3.693 166,072 -0.02(-0.45%)
Mar 08, 2006 3.702 3.741 3.693 3.710 347,128 -0.04(-1.03%)
Mar 07, 2006 3.762 3.772 3.731 3.748 370,020 -0.02(-0.45%)
Mar 06, 2006 3.784 3.796 3.762 3.765 265,965 -0.03(-0.70%)
Mar 03, 2006 3.806 3.808 3.784 3.791 206,862 +0.01(+0.19%)
Mar 02, 2006 3.791 3.815 3.784 3.784 209,775 -0.02(-0.51%)
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.