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

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
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 2.985 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.