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 )

13.13 +0.05 (+0.37%)
Streaming Delayed Price Updated: 1:09 PM 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, 2006 3.590 3.607 3.578 3.597 204,017 +0.00(+0.00%)
May 30, 2006 3.633 3.633 3.583 3.597 220,388 -0.02(-0.53%)
May 26, 2006 3.604 3.630 3.604 3.616 128,875 +0.01(+0.40%)
May 25, 2006 3.588 3.608 3.583 3.602 240,958 +0.01(+0.20%)
May 24, 2006 3.602 3.620 3.585 3.595 243,897 -0.01(-0.40%)
May 23, 2006 3.592 3.618 3.573 3.609 256,910 +0.04(+1.13%)
May 22, 2006 3.588 3.599 3.561 3.568 264,046 -0.02(-0.66%)
May 19, 2006 3.561 3.604 3.557 3.592 223,327 +0.01(+0.27%)
May 18, 2006 3.573 3.597 3.568 3.583 142,728 +0.01(+0.27%)
May 17, 2006 3.628 3.628 3.554 3.573 342,127 -0.02(-0.66%)
May 16, 2006 3.585 3.630 3.573 3.597 217,870 +0.02(+0.60%)
May 15, 2006 3.597 3.633 3.573 3.576 122,578 -0.02(-0.60%)
May 12, 2006 3.621 3.669 3.580 3.597 221,228 -0.01(-0.20%)
May 11, 2006 3.692 3.696 3.585 3.604 332,892 -0.08(-2.26%)
May 10, 2006 3.680 3.711 3.671 3.688 220,808 +0.02(+0.58%)
May 09, 2006 3.685 3.685 3.657 3.666 243,057 -0.02(-0.58%)
May 08, 2006 3.680 3.704 3.673 3.688 180,089 +0.01(+0.39%)
May 05, 2006 3.669 3.680 3.652 3.673 194,781 +0.01(+0.33%)
May 04, 2006 3.680 3.692 3.647 3.661 235,501 -0.02(-0.52%)
May 03, 2006 3.704 3.711 3.680 3.680 235,501 -0.00(-0.13%)
May 02, 2006 3.666 3.716 3.666 3.685 262,787 +0.01(+0.26%)
May 01, 2006 3.669 3.709 3.669 3.676 290,073 +0.00(+0.00%)
Apr 28, 2006 3.633 3.688 3.622 3.676 274,541 +0.05(+1.51%)
Apr 27, 2006 3.614 3.633 3.599 3.621 187,645 +0.00(+0.00%)
Apr 26, 2006 3.602 3.640 3.597 3.621 306,865 +0.01(+0.20%)
Apr 25, 2006 3.566 3.614 3.561 3.614 262,787 +0.03(+0.80%)
Apr 24, 2006 3.578 3.604 3.564 3.585 250,613 -0.01(-0.27%)
Apr 21, 2006 3.573 3.597 3.564 3.595 219,549 +0.01(+0.27%)
Apr 20, 2006 3.568 3.590 3.552 3.585 275,800 +0.04(+1.14%)
Apr 19, 2006 3.530 3.561 3.530 3.545 302,667 +0.01(+0.34%)
Apr 18, 2006 3.521 3.549 3.502 3.533 421,047 -0.00(-0.07%)
Apr 17, 2006 3.559 3.573 3.523 3.535 328,694 -0.04(-1.13%)
Apr 13, 2006 3.611 3.614 3.571 3.576 343,806 -0.04(-0.99%)
Apr 12, 2006 3.645 3.645 3.578 3.611 196,880 -0.00(-0.13%)
Apr 11, 2006 3.623 3.635 3.573 3.616 246,835 -0.03(-0.78%)
Apr 10, 2006 3.621 3.661 3.618 3.645 224,166 +0.03(+0.72%)
Apr 07, 2006 3.633 3.680 3.616 3.618 322,397 -0.07(-2.00%)
Apr 06, 2006 3.626 3.704 3.626 3.692 258,589 +0.06(+1.57%)
Apr 05, 2006 3.671 3.692 3.609 3.635 376,130 -0.04(-0.97%)
Apr 04, 2006 3.666 3.694 3.645 3.671 274,961 -0.01(-0.32%)
Apr 03, 2006 3.678 3.692 3.654 3.683 240,538 +0.02(+0.59%)
Mar 31, 2006 3.719 3.721 3.661 3.661 264,466 -0.03(-0.84%)
Mar 30, 2006 3.716 3.726 3.673 3.692 302,667 -0.03(-0.83%)
Mar 29, 2006 3.752 3.766 3.719 3.723 230,043 -0.00(-0.13%)
Mar 28, 2006 3.790 3.809 3.728 3.728 439,518 -0.08(-2.19%)
Mar 27, 2006 3.802 3.811 3.788 3.811 199,819 +0.01(+0.25%)
Mar 24, 2006 3.800 3.811 3.788 3.802 202,337 +0.00(+0.13%)
Mar 23, 2006 3.759 3.804 3.755 3.797 366,055 +0.03(+0.69%)
Mar 22, 2006 3.750 3.780 3.730 3.771 346,745 +0.03(+0.83%)
Mar 21, 2006 3.759 3.764 3.728 3.740 266,145 -0.01(-0.38%)
Mar 20, 2006 3.735 3.766 3.735 3.754 145,246 +0.00(+0.13%)
Mar 17, 2006 3.728 3.769 3.718 3.750 268,244 +0.01(+0.25%)
Mar 16, 2006 3.747 3.759 3.738 3.740 175,471 -0.01(-0.32%)
Mar 15, 2006 3.728 3.766 3.719 3.752 264,886 +0.00(+0.13%)
Mar 14, 2006 3.721 3.773 3.709 3.747 317,359 +0.04(+1.03%)
Mar 13, 2006 3.680 3.750 3.669 3.709 546,144 +0.02(+0.65%)
Mar 10, 2006 3.669 3.691 3.664 3.685 290,073 +0.02(+0.65%)
Mar 09, 2006 3.669 3.688 3.661 3.661 167,495 -0.02(-0.45%)
Mar 08, 2006 3.671 3.709 3.661 3.678 350,103 -0.04(-1.03%)
Mar 07, 2006 3.730 3.740 3.699 3.716 373,191 -0.02(-0.45%)
Mar 06, 2006 3.752 3.764 3.730 3.733 268,244 -0.03(-0.70%)
Mar 03, 2006 3.773 3.776 3.752 3.759 208,634 +0.01(+0.19%)
Mar 02, 2006 3.759 3.783 3.752 3.752 211,573 -0.02(-0.51%)
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.