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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.719 3.721 3.707 3.717 217,792 +0.00(+0.03%)
Aug 30, 2005 3.716 3.719 3.695 3.716 243,778 -0.00(-0.07%)
Aug 29, 2005 3.697 3.724 3.695 3.719 192,218 +0.03(+0.79%)
Aug 26, 2005 3.690 3.707 3.685 3.690 172,831 -0.00(-0.13%)
Aug 25, 2005 3.714 3.726 3.673 3.695 198,817 -0.00(-0.13%)
Aug 24, 2005 3.670 3.731 3.670 3.700 299,464 +0.03(+0.73%)
Aug 23, 2005 3.673 3.687 3.661 3.673 268,115 -0.02(-0.53%)
Aug 22, 2005 3.673 3.695 3.661 3.692 193,867 +0.03(+0.86%)
Aug 19, 2005 3.649 3.670 3.636 3.661 297,814 +0.01(+0.40%)
Aug 18, 2005 3.632 3.653 3.624 3.646 278,427 +0.02(+0.60%)
Aug 17, 2005 3.629 3.649 3.610 3.624 398,873 -0.02(-0.53%)
Aug 16, 2005 3.680 3.680 3.624 3.644 360,924 -0.03(-0.79%)
Aug 15, 2005 3.673 3.678 3.656 3.673 228,516 +0.00(+0.00%)
Aug 12, 2005 3.651 3.690 3.641 3.673 283,789 +0.01(+0.26%)
Aug 11, 2005 3.656 3.697 3.646 3.663 299,876 +0.02(+0.67%)
Aug 10, 2005 3.649 3.661 3.629 3.639 280,077 -0.01(-0.20%)
Aug 09, 2005 3.636 3.670 3.618 3.646 268,115 +0.01(+0.40%)
Aug 08, 2005 3.678 3.690 3.627 3.632 439,296 -0.06(-1.58%)
Aug 05, 2005 3.685 3.707 3.685 3.690 141,894 -0.01(-0.33%)
Aug 04, 2005 3.709 3.721 3.702 3.702 234,291 -0.01(-0.16%)
Aug 03, 2005 3.721 3.721 3.704 3.708 276,777 -0.01(-0.36%)
Aug 02, 2005 3.702 3.726 3.690 3.721 477,657 +0.03(+0.85%)
Aug 01, 2005 3.707 3.707 3.673 3.690 384,436 -0.01(-0.20%)
Jul 29, 2005 3.697 3.702 3.683 3.697 252,853 +0.01(+0.26%)
Jul 28, 2005 3.675 3.687 3.675 3.687 197,167 +0.01(+0.33%)
Jul 27, 2005 3.663 3.685 3.649 3.675 234,291 +0.02(+0.66%)
Jul 26, 2005 3.668 3.668 3.644 3.651 322,975 -0.01(-0.40%)
Jul 25, 2005 3.656 3.683 3.649 3.666 268,115 +0.01(+0.20%)
Jul 22, 2005 3.661 3.680 3.636 3.658 370,411 +0.00(+0.13%)
Jul 21, 2005 3.641 3.683 3.641 3.653 336,587 +0.00(+0.13%)
Jul 20, 2005 3.610 3.651 3.607 3.649 417,847 +0.03(+0.80%)
Jul 19, 2005 3.612 3.624 3.607 3.620 475,182 +0.00(+0.00%)
Jul 18, 2005 3.634 3.636 3.615 3.620 232,229 -0.00(-0.13%)
Jul 15, 2005 3.629 3.639 3.607 3.624 374,123 +0.00(+0.07%)
Jul 14, 2005 3.639 3.644 3.612 3.622 569,641 -0.02(-0.60%)
Jul 13, 2005 3.644 3.658 3.600 3.644 546,542 -0.03(-0.73%)
Jul 12, 2005 3.651 3.678 3.651 3.670 426,097 +0.02(+0.60%)
Jul 11, 2005 3.636 3.658 3.627 3.649 466,520 +0.02(+0.47%)
Jul 08, 2005 3.620 3.636 3.620 3.632 328,750 +0.01(+0.34%)
Jul 07, 2005 3.612 3.636 3.612 3.620 389,798 -0.00(-0.13%)
Jul 06, 2005 3.629 3.629 3.612 3.624 352,262 +0.00(+0.07%)
Jul 05, 2005 3.605 3.634 3.595 3.622 629,452 +0.02(+0.47%)
Jul 01, 2005 3.617 3.636 3.588 3.605 860,856 -0.02(-0.53%)
Jun 30, 2005 3.583 3.632 3.581 3.624 1,381,825 +0.02(+0.54%)
Jun 29, 2005 3.758 3.780 3.542 3.605 2,535,133 -0.14(-3.75%)
Jun 28, 2005 3.729 3.784 3.721 3.746 496,219 +0.00(+0.13%)
Jun 27, 2005 3.743 3.770 3.733 3.741 473,945 +0.01(+0.19%)
Jun 24, 2005 3.716 3.758 3.707 3.733 238,416 +0.01(+0.26%)
Jun 23, 2005 3.712 3.746 3.704 3.724 450,021 +0.01(+0.26%)
Jun 22, 2005 3.683 3.724 3.683 3.714 221,916 +0.03(+0.72%)
Jun 21, 2005 3.685 3.700 3.675 3.687 264,815 +0.00(+0.07%)
Jun 20, 2005 3.673 3.697 3.673 3.685 262,340 -0.02(-0.46%)
Jun 17, 2005 3.695 3.721 3.685 3.702 222,741 +0.01(+0.18%)
Jun 16, 2005 3.702 3.709 3.670 3.695 327,100 +0.01(+0.34%)
Jun 15, 2005 3.690 3.695 3.644 3.683 433,521 -0.00(-0.07%)
Jun 14, 2005 3.649 3.707 3.641 3.685 386,911 +0.04(+1.13%)
Jun 13, 2005 3.695 3.695 3.612 3.644 625,327 -0.06(-1.57%)
Jun 10, 2005 3.707 3.729 3.697 3.702 443,421 -0.00(-0.07%)
Jun 09, 2005 3.712 3.721 3.683 3.704 371,236 -0.01(-0.39%)
Jun 08, 2005 3.729 3.780 3.716 3.719 384,023 -0.04(-1.03%)
Jun 07, 2005 3.709 3.765 3.707 3.758 426,097 +0.05(+1.24%)
Jun 06, 2005 3.697 3.721 3.680 3.712 541,180 +0.03(+0.92%)
Jun 03, 2005 3.680 3.719 3.661 3.678 475,182 +0.03(+0.80%)
Jun 02, 2005 3.649 3.697 3.639 3.649 700,812 +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.