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 )

13.12 -0.01 (-0.08%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 13, 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 (%)
Dec 31, 2004 3.652 3.652 3.628 3.645 158,679 +0.01(+0.20%)
Dec 30, 2004 3.614 3.642 3.614 3.638 169,174 +0.02(+0.66%)
Dec 29, 2004 3.645 3.647 3.597 3.614 234,661 -0.01(-0.39%)
Dec 28, 2004 3.642 3.654 3.623 3.628 311,063 -0.05(-1.30%)
Dec 27, 2004 3.680 3.692 3.661 3.676 212,412 +0.01(+0.26%)
Dec 23, 2004 3.692 3.702 3.657 3.666 366,055 -0.04(-1.03%)
Dec 22, 2004 3.680 3.707 3.680 3.704 210,733 +0.01(+0.39%)
Dec 21, 2004 3.692 3.699 3.678 3.690 311,482 +0.02(+0.52%)
Dec 20, 2004 3.680 3.688 3.669 3.671 282,937 +0.01(+0.20%)
Dec 17, 2004 3.669 3.680 3.659 3.664 324,496 +0.01(+0.20%)
Dec 16, 2004 3.680 3.680 3.649 3.657 385,365 +0.00(+0.00%)
Dec 15, 2004 3.692 3.695 3.657 3.657 217,450 -0.04(-1.03%)
Dec 14, 2004 3.692 3.695 3.676 3.695 289,234 +0.02(+0.52%)
Dec 13, 2004 3.683 3.692 3.664 3.676 290,493 +0.02(+0.46%)
Dec 10, 2004 3.680 3.683 3.659 3.659 333,731 -0.01(-0.32%)
Dec 09, 2004 3.666 3.671 3.645 3.671 321,977 +0.02(+0.46%)
Dec 08, 2004 3.621 3.669 3.621 3.654 300,568 +0.02(+0.46%)
Dec 07, 2004 3.623 3.638 3.597 3.638 314,841 +0.01(+0.39%)
Dec 06, 2004 3.609 3.623 3.592 3.623 308,544 +0.03(+0.73%)
Dec 03, 2004 3.621 3.621 3.578 3.597 319,039 +0.04(+1.00%)
Dec 02, 2004 3.583 3.583 3.561 3.561 480,657 -0.02(-0.47%)
Dec 01, 2004 3.588 3.602 3.559 3.578 436,160 +0.00(+0.13%)
Nov 30, 2004 3.630 3.630 3.561 3.573 520,537 -0.04(-1.12%)
Nov 29, 2004 3.669 3.669 3.602 3.614 361,437 -0.05(-1.49%)
Nov 26, 2004 3.671 3.688 3.666 3.669 174,212 +0.01(+0.26%)
Nov 24, 2004 3.645 3.680 3.635 3.659 370,253 +0.03(+0.72%)
Nov 23, 2004 3.635 3.647 3.614 3.633 525,574 +0.02(+0.59%)
Nov 22, 2004 3.623 3.642 3.609 3.611 328,274 +0.00(+0.07%)
Nov 19, 2004 3.654 3.654 3.599 3.609 400,897 -0.01(-0.26%)
Nov 18, 2004 3.630 3.645 3.597 3.618 255,231 +0.00(+0.13%)
Nov 17, 2004 3.618 3.626 3.573 3.614 678,797 +0.00(+0.00%)
Nov 16, 2004 3.642 3.642 3.599 3.614 317,359 -0.02(-0.65%)
Nov 15, 2004 3.645 3.645 3.623 3.638 392,921 +0.01(+0.20%)
Nov 12, 2004 3.664 3.664 3.618 3.630 337,090 +0.01(+0.33%)
Nov 11, 2004 3.585 3.621 3.566 3.618 295,950 +0.06(+1.61%)
Nov 10, 2004 3.585 3.585 3.545 3.561 302,247 +0.01(+0.34%)
Nov 09, 2004 3.561 3.561 3.530 3.549 490,732 -0.01(-0.33%)
Nov 08, 2004 3.683 3.683 3.514 3.561 1,209,829 -0.07(-2.03%)
Nov 05, 2004 3.714 3.714 3.609 3.635 1,023,024 -0.08(-2.12%)
Nov 04, 2004 3.714 3.721 3.704 3.714 298,469 +0.01(+0.26%)
Nov 03, 2004 3.721 3.721 3.699 3.704 211,573 +0.01(+0.19%)
Nov 02, 2004 3.692 3.709 3.688 3.697 401,737 +0.01(+0.19%)
Nov 01, 2004 3.688 3.692 3.673 3.690 274,961 +0.01(+0.19%)
Oct 29, 2004 3.680 3.688 3.666 3.683 262,367 +0.03(+0.91%)
Oct 28, 2004 3.690 3.692 3.649 3.649 264,046 -0.00(-0.07%)
Oct 27, 2004 3.673 3.683 3.645 3.652 312,742 +0.01(+0.20%)
Oct 26, 2004 3.669 3.669 3.645 3.645 358,919 -0.02(-0.46%)
Oct 25, 2004 3.688 3.702 3.645 3.661 473,521 -0.00(-0.06%)
Oct 22, 2004 3.702 3.702 3.664 3.664 226,265 -0.01(-0.39%)
Oct 21, 2004 3.688 3.688 3.657 3.678 287,554 +0.01(+0.26%)
Oct 20, 2004 3.678 3.678 3.649 3.669 330,793 +0.01(+0.39%)
Oct 19, 2004 3.645 3.661 3.630 3.654 300,568 +0.03(+0.92%)
Oct 18, 2004 3.621 3.633 3.614 3.621 264,466 +0.02(+0.60%)
Oct 15, 2004 3.611 3.621 3.595 3.599 337,509 +0.00(+0.13%)
Oct 14, 2004 3.599 3.609 3.590 3.595 258,169 -0.00(-0.13%)
Oct 13, 2004 3.614 3.614 3.576 3.599 214,511 -0.02(-0.46%)
Oct 12, 2004 3.604 3.621 3.597 3.616 346,325 +0.01(+0.20%)
Oct 11, 2004 3.614 3.635 3.604 3.609 315,261 -0.01(-0.33%)
Oct 08, 2004 3.602 3.621 3.592 3.621 353,461 +0.02(+0.66%)
Oct 07, 2004 3.618 3.621 3.590 3.597 348,844 -0.02(-0.59%)
Oct 06, 2004 3.618 3.621 3.592 3.618 279,579 +0.01(+0.33%)
Oct 05, 2004 3.628 3.633 3.604 3.607 364,796 -0.02(-0.46%)
Oct 04, 2004 3.616 3.633 3.597 3.623 434,061 +0.02(+0.46%)
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.