Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.11 +0.03 (+0.23%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 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 (%)
May 31, 2005 3.516 3.607 3.516 3.573 446,654 +0.06(+1.63%)
May 27, 2005 3.490 3.526 3.488 3.516 337,509 +0.04(+1.03%)
May 26, 2005 3.471 3.490 3.466 3.480 372,352 +0.01(+0.27%)
May 25, 2005 3.471 3.478 3.454 3.471 332,892 +0.00(+0.00%)
May 24, 2005 3.485 3.492 3.454 3.471 583,505 -0.00(-0.07%)
May 23, 2005 3.499 3.499 3.464 3.473 425,245 -0.02(-0.48%)
May 20, 2005 3.480 3.523 3.466 3.490 508,363 -0.01(-0.41%)
May 19, 2005 3.485 3.504 3.454 3.504 234,241 +0.03(+0.82%)
May 18, 2005 3.435 3.504 3.435 3.476 339,608 +0.05(+1.32%)
May 17, 2005 3.433 3.435 3.416 3.430 271,183 -0.00(-0.07%)
May 16, 2005 3.430 3.442 3.416 3.433 411,812 -0.01(-0.35%)
May 13, 2005 3.452 3.464 3.430 3.445 338,769 -0.01(-0.34%)
May 12, 2005 3.492 3.495 3.449 3.457 510,462 -0.03(-0.75%)
May 11, 2005 3.495 3.495 3.461 3.483 273,282 -0.01(-0.41%)
May 10, 2005 3.483 3.507 3.476 3.497 347,164 +0.01(+0.41%)
May 09, 2005 3.473 3.487 3.459 3.483 298,049 +0.02(+0.55%)
May 06, 2005 3.459 3.476 3.442 3.464 320,718 +0.01(+0.41%)
May 05, 2005 3.466 3.466 3.440 3.449 302,667 -0.00(-0.06%)
May 04, 2005 3.473 3.473 3.435 3.451 264,466 +0.00(+0.12%)
May 03, 2005 3.406 3.473 3.401 3.447 543,206 +0.02(+0.63%)
May 02, 2005 3.426 3.428 3.399 3.426 170,853 +0.00(+0.07%)
Apr 29, 2005 3.421 3.442 3.404 3.423 400,478 -0.01(-0.21%)
Apr 28, 2005 3.442 3.452 3.421 3.430 262,787 -0.01(-0.28%)
Apr 27, 2005 3.428 3.440 3.406 3.440 205,276 +0.01(+0.42%)
Apr 26, 2005 3.437 3.437 3.406 3.426 299,728 +0.00(+0.07%)
Apr 25, 2005 3.402 3.442 3.387 3.423 261,947 +0.03(+0.84%)
Apr 22, 2005 3.395 3.402 3.366 3.395 301,408 -0.00(-0.14%)
Apr 21, 2005 3.406 3.421 3.371 3.399 404,256 +0.01(+0.35%)
Apr 20, 2005 3.383 3.421 3.378 3.387 273,701 +0.00(+0.14%)
Apr 19, 2005 3.371 3.409 3.365 3.383 231,723 +0.01(+0.35%)
Apr 18, 2005 3.383 3.392 3.353 3.371 230,463 +0.01(+0.28%)
Apr 15, 2005 3.368 3.371 3.349 3.361 204,856 +0.00(+0.07%)
Apr 14, 2005 3.366 3.395 3.359 3.359 211,993 -0.03(-0.91%)
Apr 13, 2005 3.392 3.414 3.383 3.390 217,450 -0.01(-0.35%)
Apr 12, 2005 3.406 3.423 3.383 3.402 279,579 -0.01(-0.35%)
Apr 11, 2005 3.395 3.466 3.395 3.414 187,225 +0.01(+0.35%)
Apr 08, 2005 3.406 3.418 3.387 3.402 193,942 -0.00(-0.14%)
Apr 07, 2005 3.402 3.423 3.383 3.406 213,672 +0.01(+0.35%)
Apr 06, 2005 3.418 3.432 3.387 3.395 244,316 -0.01(-0.35%)
Apr 05, 2005 3.454 3.454 3.395 3.406 382,007 -0.05(-1.38%)
Apr 04, 2005 3.418 3.478 3.399 3.454 482,756 +0.05(+1.54%)
Apr 01, 2005 3.406 3.452 3.399 3.402 209,054 +0.01(+0.35%)
Mar 31, 2005 3.371 3.409 3.371 3.390 444,555 +0.04(+1.07%)
Mar 30, 2005 3.318 3.366 3.311 3.354 291,333 +0.05(+1.51%)
Mar 29, 2005 3.290 3.316 3.290 3.304 407,194 +0.00(+0.14%)
Mar 28, 2005 3.323 3.345 3.287 3.299 496,609 -0.04(-1.07%)
Mar 24, 2005 3.278 3.371 3.275 3.335 594,000 +0.05(+1.52%)
Mar 23, 2005 3.359 3.359 3.221 3.285 915,558 -0.10(-2.89%)
Mar 22, 2005 3.395 3.409 3.383 3.383 290,493 -0.02(-0.70%)
Mar 21, 2005 3.466 3.466 3.386 3.406 443,296 -0.06(-1.85%)
Mar 18, 2005 3.490 3.495 3.454 3.471 300,148 -0.01(-0.21%)
Mar 17, 2005 3.495 3.509 3.468 3.478 342,547 -0.01(-0.27%)
Mar 16, 2005 3.485 3.495 3.435 3.487 656,129 +0.00(+0.07%)
Mar 15, 2005 3.473 3.545 3.468 3.485 526,834 -0.01(-0.34%)
Mar 14, 2005 3.573 3.595 3.497 3.497 601,136 -0.09(-2.39%)
Mar 11, 2005 3.607 3.609 3.583 3.583 386,625 -0.03(-0.92%)
Mar 10, 2005 3.621 3.644 3.609 3.616 340,868 -0.00(-0.13%)
Mar 09, 2005 3.704 3.707 3.611 3.621 510,462 -0.11(-2.88%)
Mar 08, 2005 3.728 3.740 3.714 3.728 326,175 +0.01(+0.32%)
Mar 07, 2005 3.733 3.752 3.707 3.716 333,731 +0.00(+0.06%)
Mar 04, 2005 3.721 3.726 3.699 3.714 271,603 +0.00(+0.06%)
Mar 03, 2005 3.740 3.740 3.702 3.711 434,900 +0.03(+0.71%)
Mar 02, 2005 3.659 3.697 3.659 3.685 436,160 +0.01(+0.39%)
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.