PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.83 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.986 3.002 2.962 2.970 248,517 +0.00(+0.11%)
Sep 29, 2005 2.962 3.000 2.953 2.966 188,565 +0.00(+0.07%)
Sep 28, 2005 2.959 2.982 2.959 2.964 230,070 +0.01(+0.26%)
Sep 27, 2005 2.951 2.988 2.945 2.957 644,607 +0.00(+0.13%)
Sep 26, 2005 2.972 2.974 2.929 2.953 533,927 -0.00(-0.13%)
Sep 23, 2005 2.957 2.982 2.927 2.957 444,256 +0.03(+0.93%)
Sep 22, 2005 2.937 2.943 2.927 2.929 424,785 -0.01(-0.20%)
Sep 21, 2005 2.964 2.968 2.933 2.935 340,238 -0.02(-0.73%)
Sep 20, 2005 2.935 2.966 2.935 2.957 365,858 +0.01(+0.33%)
Sep 19, 2005 2.978 2.986 2.931 2.947 527,266 +0.02(+0.67%)
Sep 16, 2005 2.996 2.927 2.927 2.927 284,385 -0.07(-2.41%)
Sep 15, 2005 3.025 3.031 2.976 3.000 261,839 -0.03(-1.03%)
Sep 14, 2005 3.044 3.074 3.015 3.031 406,338 -0.02(-0.70%)
Sep 13, 2005 3.064 3.083 3.029 3.052 348,949 +0.00(+0.13%)
Sep 12, 2005 3.074 3.082 3.048 3.048 276,187 -0.01(-0.26%)
Sep 09, 2005 3.054 3.074 3.025 3.056 380,718 +0.02(+0.51%)
Sep 08, 2005 3.041 3.048 3.031 3.041 330,502 +0.00(+0.06%)
Sep 07, 2005 3.019 3.042 3.009 3.039 240,318 +0.03(+0.84%)
Sep 06, 2005 3.017 3.039 2.996 3.013 378,668 +0.01(+0.26%)
Sep 02, 2005 2.996 3.019 2.989 3.005 380,205 +0.01(+0.26%)
Sep 01, 2005 2.996 3.009 2.988 2.998 449,893 +0.01(+0.17%)
Aug 31, 2005 2.994 2.996 2.984 2.993 270,550 +0.00(+0.03%)
Aug 30, 2005 2.992 2.994 2.974 2.992 302,832 -0.00(-0.07%)
Aug 29, 2005 2.976 2.998 2.974 2.994 238,781 +0.02(+0.79%)
Aug 26, 2005 2.970 2.984 2.966 2.970 214,698 -0.00(-0.13%)
Aug 25, 2005 2.990 3.000 2.957 2.974 246,980 -0.00(-0.13%)
Aug 24, 2005 2.955 3.003 2.955 2.978 372,007 +0.02(+0.73%)
Aug 23, 2005 2.957 2.968 2.947 2.957 333,064 -0.02(-0.53%)
Aug 22, 2005 2.957 2.974 2.947 2.972 240,831 +0.03(+0.86%)
Aug 19, 2005 2.937 2.955 2.927 2.947 369,957 +0.01(+0.40%)
Aug 18, 2005 2.923 2.941 2.918 2.935 345,874 +0.02(+0.60%)
Aug 17, 2005 2.922 2.937 2.906 2.918 495,497 -0.02(-0.53%)
Aug 16, 2005 2.962 2.962 2.918 2.933 448,356 -0.02(-0.79%)
Aug 15, 2005 2.957 2.961 2.943 2.957 283,873 +0.00(+0.00%)
Aug 12, 2005 2.939 2.970 2.931 2.957 352,535 +0.01(+0.26%)
Aug 11, 2005 2.943 2.976 2.935 2.949 372,519 +0.02(+0.67%)
Aug 10, 2005 2.937 2.947 2.922 2.929 347,924 -0.01(-0.20%)
Aug 09, 2005 2.927 2.955 2.912 2.935 333,064 +0.01(+0.40%)
Aug 08, 2005 2.961 2.970 2.920 2.923 545,713 -0.05(-1.58%)
Aug 05, 2005 2.966 2.984 2.966 2.970 176,267 -0.01(-0.33%)
Aug 04, 2005 2.986 2.996 2.980 2.980 291,047 -0.00(-0.16%)
Aug 03, 2005 2.996 2.996 2.982 2.985 343,825 -0.01(-0.36%)
Aug 02, 2005 2.980 3.000 2.970 2.996 593,367 +0.03(+0.85%)
Aug 01, 2005 2.984 2.984 2.957 2.970 477,563 -0.01(-0.20%)
Jul 29, 2005 2.976 2.980 2.964 2.976 314,105 +0.01(+0.26%)
Jul 28, 2005 2.959 2.968 2.959 2.968 244,930 +0.01(+0.33%)
Jul 27, 2005 2.949 2.966 2.937 2.959 291,047 +0.02(+0.66%)
Jul 26, 2005 2.953 2.953 2.933 2.939 401,214 -0.01(-0.40%)
Jul 25, 2005 2.943 2.964 2.937 2.951 333,064 +0.01(+0.20%)
Jul 22, 2005 2.947 2.963 2.927 2.945 460,141 +0.00(+0.13%)
Jul 21, 2005 2.931 2.964 2.931 2.941 418,124 +0.00(+0.13%)
Jul 20, 2005 2.906 2.939 2.904 2.937 519,068 +0.02(+0.80%)
Jul 19, 2005 2.908 2.918 2.904 2.914 590,292 +0.00(+0.00%)
Jul 18, 2005 2.925 2.927 2.910 2.914 288,485 -0.00(-0.13%)
Jul 15, 2005 2.922 2.929 2.904 2.918 464,753 +0.00(+0.07%)
Jul 14, 2005 2.929 2.933 2.908 2.916 707,633 -0.02(-0.60%)
Jul 13, 2005 2.933 2.945 2.898 2.933 678,939 -0.02(-0.73%)
Jul 12, 2005 2.939 2.961 2.939 2.955 529,316 +0.02(+0.60%)
Jul 11, 2005 2.927 2.945 2.920 2.937 579,532 +0.01(+0.47%)
Jul 08, 2005 2.914 2.927 2.914 2.923 408,388 +0.01(+0.33%)
Jul 07, 2005 2.908 2.927 2.908 2.914 484,224 -0.00(-0.13%)
Jul 06, 2005 2.922 2.922 2.908 2.918 437,595 +0.00(+0.07%)
Jul 05, 2005 2.902 2.925 2.894 2.916 781,932 +0.01(+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.