PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.80 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.985 3.001 2.961 2.969 248,555 +0.00(+0.11%)
Sep 29, 2005 2.962 2.999 2.952 2.966 188,595 +0.00(+0.07%)
Sep 28, 2005 2.958 2.982 2.958 2.964 230,106 +0.01(+0.26%)
Sep 27, 2005 2.950 2.987 2.944 2.956 644,707 +0.00(+0.13%)
Sep 26, 2005 2.972 2.974 2.929 2.952 534,010 -0.00(-0.13%)
Sep 23, 2005 2.956 2.982 2.927 2.956 444,325 +0.03(+0.93%)
Sep 22, 2005 2.937 2.943 2.927 2.929 424,851 -0.01(-0.20%)
Sep 21, 2005 2.964 2.968 2.933 2.935 340,290 -0.02(-0.73%)
Sep 20, 2005 2.935 2.966 2.935 2.956 365,915 +0.01(+0.33%)
Sep 19, 2005 2.978 2.985 2.931 2.946 527,348 +0.02(+0.67%)
Sep 16, 2005 2.995 2.927 2.927 2.927 284,429 -0.07(-2.41%)
Sep 15, 2005 3.024 3.030 2.976 2.999 261,880 -0.03(-1.03%)
Sep 14, 2005 3.044 3.074 3.015 3.030 406,401 -0.02(-0.70%)
Sep 13, 2005 3.063 3.083 3.028 3.052 349,003 +0.00(+0.13%)
Sep 12, 2005 3.073 3.081 3.048 3.048 276,230 -0.01(-0.26%)
Sep 09, 2005 3.054 3.073 3.024 3.056 380,777 +0.02(+0.51%)
Sep 08, 2005 3.040 3.048 3.030 3.040 330,553 +0.00(+0.06%)
Sep 07, 2005 3.019 3.042 3.009 3.038 240,356 +0.03(+0.84%)
Sep 06, 2005 3.017 3.038 2.995 3.013 378,727 +0.01(+0.26%)
Sep 02, 2005 2.995 3.019 2.988 3.005 380,264 +0.01(+0.26%)
Sep 01, 2005 2.995 3.009 2.987 2.997 449,963 +0.01(+0.17%)
Aug 31, 2005 2.993 2.995 2.983 2.992 270,592 +0.00(+0.03%)
Aug 30, 2005 2.991 2.993 2.974 2.991 302,879 -0.00(-0.07%)
Aug 29, 2005 2.976 2.997 2.974 2.993 238,818 +0.02(+0.79%)
Aug 26, 2005 2.970 2.983 2.966 2.970 214,731 -0.00(-0.13%)
Aug 25, 2005 2.989 2.999 2.956 2.974 247,018 -0.00(-0.13%)
Aug 24, 2005 2.954 3.003 2.954 2.978 372,065 +0.02(+0.73%)
Aug 23, 2005 2.956 2.968 2.946 2.956 333,116 -0.02(-0.53%)
Aug 22, 2005 2.956 2.974 2.946 2.972 240,868 +0.03(+0.86%)
Aug 19, 2005 2.937 2.954 2.927 2.946 370,015 +0.01(+0.40%)
Aug 18, 2005 2.923 2.941 2.917 2.935 345,928 +0.02(+0.60%)
Aug 17, 2005 2.921 2.937 2.905 2.917 495,574 -0.02(-0.53%)
Aug 16, 2005 2.962 2.962 2.917 2.933 448,425 -0.02(-0.79%)
Aug 15, 2005 2.956 2.960 2.943 2.956 283,917 +0.00(+0.00%)
Aug 12, 2005 2.939 2.970 2.931 2.956 352,590 +0.01(+0.26%)
Aug 11, 2005 2.943 2.976 2.935 2.948 372,577 +0.02(+0.67%)
Aug 10, 2005 2.937 2.946 2.921 2.929 347,978 -0.01(-0.20%)
Aug 09, 2005 2.927 2.954 2.912 2.935 333,116 +0.01(+0.40%)
Aug 08, 2005 2.960 2.970 2.919 2.923 545,798 -0.05(-1.58%)
Aug 05, 2005 2.966 2.983 2.966 2.970 176,295 -0.01(-0.33%)
Aug 04, 2005 2.985 2.995 2.980 2.980 291,092 -0.00(-0.16%)
Aug 03, 2005 2.995 2.995 2.982 2.984 343,878 -0.01(-0.36%)
Aug 02, 2005 2.980 2.999 2.970 2.995 593,459 +0.03(+0.85%)
Aug 01, 2005 2.983 2.983 2.956 2.970 477,637 -0.01(-0.20%)
Jul 29, 2005 2.976 2.980 2.964 2.976 314,154 +0.01(+0.26%)
Jul 28, 2005 2.958 2.968 2.958 2.968 244,968 +0.01(+0.33%)
Jul 27, 2005 2.948 2.966 2.937 2.958 291,092 +0.02(+0.66%)
Jul 26, 2005 2.952 2.952 2.933 2.939 401,276 -0.01(-0.40%)
Jul 25, 2005 2.943 2.964 2.937 2.950 333,116 +0.01(+0.20%)
Jul 22, 2005 2.946 2.962 2.927 2.944 460,212 +0.00(+0.13%)
Jul 21, 2005 2.931 2.964 2.931 2.941 418,188 +0.00(+0.13%)
Jul 20, 2005 2.905 2.939 2.903 2.937 519,148 +0.02(+0.80%)
Jul 19, 2005 2.907 2.917 2.903 2.913 590,384 +0.00(+0.00%)
Jul 18, 2005 2.925 2.927 2.909 2.913 288,529 -0.00(-0.13%)
Jul 15, 2005 2.921 2.929 2.903 2.917 464,825 +0.00(+0.07%)
Jul 14, 2005 2.929 2.933 2.907 2.915 707,743 -0.02(-0.60%)
Jul 13, 2005 2.933 2.944 2.898 2.933 679,044 -0.02(-0.73%)
Jul 12, 2005 2.939 2.960 2.939 2.954 529,398 +0.02(+0.60%)
Jul 11, 2005 2.927 2.944 2.919 2.937 579,622 +0.01(+0.47%)
Jul 08, 2005 2.913 2.927 2.913 2.923 408,451 +0.01(+0.33%)
Jul 07, 2005 2.907 2.927 2.907 2.913 484,299 -0.00(-0.13%)
Jul 06, 2005 2.921 2.921 2.907 2.917 437,663 +0.00(+0.07%)
Jul 05, 2005 2.902 2.925 2.894 2.915 782,054 +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.