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 (%)
Aug 31, 2005 3.686 3.689 3.674 3.685 219,730 +0.00(+0.03%)
Aug 30, 2005 3.684 3.686 3.662 3.684 245,948 -0.00(-0.07%)
Aug 29, 2005 3.664 3.691 3.662 3.686 193,929 +0.03(+0.79%)
Aug 26, 2005 3.657 3.674 3.652 3.657 174,369 -0.00(-0.13%)
Aug 25, 2005 3.681 3.693 3.640 3.662 200,587 -0.00(-0.13%)
Aug 24, 2005 3.638 3.698 3.638 3.667 302,130 +0.03(+0.73%)
Aug 23, 2005 3.640 3.655 3.628 3.640 270,502 -0.02(-0.53%)
Aug 22, 2005 3.640 3.662 3.628 3.660 195,593 +0.03(+0.86%)
Aug 19, 2005 3.616 3.638 3.604 3.628 300,465 +0.01(+0.40%)
Aug 18, 2005 3.600 3.621 3.592 3.614 280,906 +0.02(+0.60%)
Aug 17, 2005 3.597 3.616 3.578 3.592 402,423 -0.02(-0.53%)
Aug 16, 2005 3.648 3.648 3.592 3.612 364,137 -0.03(-0.79%)
Aug 15, 2005 3.640 3.645 3.624 3.640 230,551 +0.00(+0.00%)
Aug 12, 2005 3.619 3.657 3.609 3.640 286,316 +0.01(+0.26%)
Aug 11, 2005 3.624 3.664 3.614 3.631 302,546 +0.02(+0.67%)
Aug 10, 2005 3.616 3.628 3.597 3.607 282,570 -0.01(-0.20%)
Aug 09, 2005 3.604 3.638 3.586 3.614 270,502 +0.01(+0.40%)
Aug 08, 2005 3.645 3.657 3.595 3.600 443,207 -0.06(-1.58%)
Aug 05, 2005 3.652 3.674 3.652 3.657 143,158 -0.01(-0.33%)
Aug 04, 2005 3.676 3.689 3.669 3.669 236,377 -0.01(-0.16%)
Aug 03, 2005 3.689 3.689 3.672 3.675 279,241 -0.01(-0.36%)
Aug 02, 2005 3.669 3.693 3.657 3.689 481,909 +0.03(+0.85%)
Aug 01, 2005 3.674 3.674 3.640 3.657 387,858 -0.01(-0.20%)
Jul 29, 2005 3.664 3.669 3.650 3.664 255,104 +0.01(+0.26%)
Jul 28, 2005 3.643 3.655 3.643 3.655 198,923 +0.01(+0.33%)
Jul 27, 2005 3.631 3.652 3.616 3.643 236,377 +0.02(+0.66%)
Jul 26, 2005 3.636 3.636 3.612 3.619 325,850 -0.01(-0.40%)
Jul 25, 2005 3.624 3.650 3.616 3.633 270,502 +0.01(+0.20%)
Jul 22, 2005 3.628 3.648 3.604 3.626 373,709 +0.00(+0.13%)
Jul 21, 2005 3.609 3.650 3.609 3.621 339,584 +0.00(+0.13%)
Jul 20, 2005 3.578 3.619 3.576 3.616 421,567 +0.03(+0.80%)
Jul 19, 2005 3.580 3.592 3.576 3.588 479,412 +0.00(+0.00%)
Jul 18, 2005 3.602 3.604 3.583 3.588 234,296 -0.00(-0.13%)
Jul 15, 2005 3.597 3.607 3.576 3.592 377,454 +0.00(+0.07%)
Jul 14, 2005 3.607 3.612 3.580 3.590 574,712 -0.02(-0.60%)
Jul 13, 2005 3.612 3.626 3.568 3.612 551,408 -0.03(-0.73%)
Jul 12, 2005 3.619 3.645 3.619 3.638 429,890 +0.02(+0.60%)
Jul 11, 2005 3.604 3.626 3.595 3.616 470,673 +0.02(+0.47%)
Jul 08, 2005 3.588 3.604 3.588 3.600 331,677 +0.01(+0.33%)
Jul 07, 2005 3.580 3.604 3.580 3.588 393,268 -0.00(-0.13%)
Jul 06, 2005 3.597 3.597 3.580 3.592 355,398 +0.00(+0.07%)
Jul 05, 2005 3.573 3.602 3.564 3.590 635,055 +0.02(+0.47%)
Jul 01, 2005 3.585 3.604 3.556 3.573 868,519 -0.02(-0.54%)
Jun 30, 2005 3.552 3.600 3.549 3.592 1,394,126 +0.02(+0.54%)
Jun 29, 2005 3.725 3.746 3.511 3.573 2,557,701 -0.14(-3.75%)
Jun 28, 2005 3.696 3.751 3.689 3.713 500,636 +0.00(+0.13%)
Jun 27, 2005 3.710 3.737 3.701 3.708 478,164 +0.01(+0.19%)
Jun 24, 2005 3.684 3.725 3.674 3.701 240,538 +0.01(+0.26%)
Jun 23, 2005 3.679 3.713 3.672 3.691 454,027 +0.01(+0.26%)
Jun 22, 2005 3.650 3.691 3.650 3.681 223,892 +0.03(+0.72%)
Jun 21, 2005 3.652 3.667 3.643 3.655 267,172 +0.00(+0.07%)
Jun 20, 2005 3.640 3.664 3.640 3.652 264,675 -0.02(-0.46%)
Jun 17, 2005 3.662 3.689 3.652 3.669 224,724 +0.01(+0.18%)
Jun 16, 2005 3.669 3.676 3.638 3.663 330,012 +0.01(+0.34%)
Jun 15, 2005 3.657 3.662 3.612 3.650 437,381 -0.00(-0.07%)
Jun 14, 2005 3.616 3.674 3.609 3.652 390,355 +0.04(+1.13%)
Jun 13, 2005 3.662 3.662 3.580 3.612 630,894 -0.06(-1.57%)
Jun 10, 2005 3.674 3.696 3.664 3.669 447,368 -0.00(-0.07%)
Jun 09, 2005 3.679 3.689 3.650 3.672 374,541 -0.01(-0.39%)
Jun 08, 2005 3.696 3.746 3.684 3.686 387,442 -0.04(-1.03%)
Jun 07, 2005 3.676 3.732 3.674 3.725 429,890 +0.05(+1.24%)
Jun 06, 2005 3.664 3.689 3.648 3.679 545,998 +0.03(+0.92%)
Jun 03, 2005 3.648 3.686 3.628 3.645 479,412 +0.03(+0.80%)
Jun 02, 2005 3.616 3.664 3.607 3.616 707,050 +0.01(+0.33%)
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.