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

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
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 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.