Skip to main content

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.98 +0.03 (+0.23%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.556 3.616 3.547 3.585 279,241 +0.02(+0.61%)
Oct 28, 2005 3.580 3.580 3.559 3.564 174,785 +0.00(+0.07%)
Oct 27, 2005 3.542 3.567 3.518 3.561 188,519 +0.02(+0.61%)
Oct 26, 2005 3.556 3.571 3.518 3.540 225,140 -0.03(-0.81%)
Oct 25, 2005 3.518 3.568 3.518 3.568 203,084 +0.03(+0.75%)
Oct 24, 2005 3.515 3.553 3.515 3.542 321,689 +0.01(+0.34%)
Oct 21, 2005 3.525 3.547 3.503 3.530 384,112 -0.02(-0.54%)
Oct 20, 2005 3.549 3.562 3.532 3.549 188,103 -0.01(-0.20%)
Oct 19, 2005 3.578 3.590 3.545 3.556 409,914 -0.02(-0.67%)
Oct 18, 2005 3.556 3.604 3.540 3.580 369,547 +0.00(+0.00%)
Oct 17, 2005 3.561 3.592 3.556 3.580 152,729 +0.00(+0.00%)
Oct 14, 2005 3.542 3.604 3.536 3.580 262,595 +0.01(+0.40%)
Oct 13, 2005 3.602 3.614 3.530 3.566 486,903 -0.03(-0.93%)
Oct 12, 2005 3.669 3.676 3.592 3.600 294,223 -0.06(-1.51%)
Oct 11, 2005 3.652 3.674 3.631 3.655 166,462 +0.02(+0.66%)
Oct 10, 2005 3.636 3.652 3.628 3.631 151,065 +0.00(+0.13%)
Oct 07, 2005 3.604 3.640 3.592 3.626 187,686 +0.01(+0.20%)
Oct 06, 2005 3.652 3.654 3.607 3.619 238,874 -0.05(-1.44%)
Oct 05, 2005 3.684 3.703 3.669 3.672 206,830 -0.01(-0.26%)
Oct 04, 2005 3.701 3.710 3.676 3.681 230,967 -0.02(-0.45%)
Oct 03, 2005 3.710 3.710 3.665 3.698 257,185 +0.04(+1.14%)
Sep 30, 2005 3.676 3.696 3.647 3.656 201,836 +0.00(+0.11%)
Sep 29, 2005 3.648 3.693 3.636 3.652 153,145 +0.00(+0.07%)
Sep 28, 2005 3.643 3.672 3.643 3.650 186,854 +0.01(+0.26%)
Sep 27, 2005 3.633 3.679 3.626 3.640 523,525 +0.00(+0.13%)
Sep 26, 2005 3.660 3.662 3.607 3.636 433,635 -0.00(-0.13%)
Sep 23, 2005 3.640 3.672 3.604 3.640 360,808 +0.03(+0.93%)
Sep 22, 2005 3.616 3.624 3.604 3.607 344,994 -0.01(-0.20%)
Sep 21, 2005 3.650 3.655 3.612 3.614 276,328 -0.03(-0.73%)
Sep 20, 2005 3.614 3.652 3.614 3.640 297,136 +0.01(+0.33%)
Sep 19, 2005 3.667 3.676 3.609 3.628 428,225 +0.02(+0.67%)
Sep 16, 2005 3.689 3.604 3.604 3.604 230,967 -0.09(-2.41%)
Sep 15, 2005 3.725 3.732 3.664 3.693 212,656 -0.04(-1.03%)
Sep 14, 2005 3.749 3.786 3.713 3.732 330,012 -0.03(-0.70%)
Sep 13, 2005 3.773 3.797 3.729 3.758 283,402 +0.00(+0.13%)
Sep 12, 2005 3.785 3.794 3.753 3.753 224,308 -0.01(-0.26%)
Sep 09, 2005 3.761 3.785 3.725 3.763 309,204 +0.02(+0.51%)
Sep 08, 2005 3.744 3.753 3.732 3.744 268,421 +0.00(+0.06%)
Sep 07, 2005 3.717 3.746 3.705 3.741 195,177 +0.03(+0.84%)
Sep 06, 2005 3.715 3.741 3.689 3.710 307,540 +0.01(+0.26%)
Sep 02, 2005 3.689 3.717 3.680 3.701 308,788 +0.01(+0.26%)
Sep 01, 2005 3.689 3.705 3.679 3.691 365,385 +0.01(+0.17%)
Aug 31, 2005 3.686 3.689 3.674 3.685 219,730 +0.00(+0.03%)
Aug 30, 2005 3.684 3.686 3.662 3.684 245,948 -0.00(-0.07%)
Aug 29, 2005 3.664 3.691 3.662 3.686 193,929 +0.03(+0.79%)
Aug 26, 2005 3.657 3.674 3.652 3.657 174,369 -0.00(-0.13%)
Aug 25, 2005 3.681 3.693 3.640 3.662 200,587 -0.00(-0.13%)
Aug 24, 2005 3.638 3.698 3.638 3.667 302,130 +0.03(+0.73%)
Aug 23, 2005 3.640 3.655 3.628 3.640 270,502 -0.02(-0.53%)
Aug 22, 2005 3.640 3.662 3.628 3.660 195,593 +0.03(+0.86%)
Aug 19, 2005 3.616 3.638 3.604 3.628 300,465 +0.01(+0.40%)
Aug 18, 2005 3.600 3.621 3.592 3.614 280,906 +0.02(+0.60%)
Aug 17, 2005 3.597 3.616 3.578 3.592 402,423 -0.02(-0.53%)
Aug 16, 2005 3.648 3.648 3.592 3.612 364,137 -0.03(-0.79%)
Aug 15, 2005 3.640 3.645 3.624 3.640 230,551 +0.00(+0.00%)
Aug 12, 2005 3.619 3.657 3.609 3.640 286,316 +0.01(+0.26%)
Aug 11, 2005 3.624 3.664 3.614 3.631 302,546 +0.02(+0.67%)
Aug 10, 2005 3.616 3.628 3.597 3.607 282,570 -0.01(-0.20%)
Aug 09, 2005 3.604 3.638 3.586 3.614 270,502 +0.01(+0.40%)
Aug 08, 2005 3.645 3.657 3.595 3.600 443,207 -0.06(-1.58%)
Aug 05, 2005 3.652 3.674 3.652 3.657 143,158 -0.01(-0.33%)
Aug 04, 2005 3.676 3.689 3.669 3.669 236,377 -0.01(-0.16%)
Aug 03, 2005 3.689 3.689 3.672 3.675 279,241 -0.01(-0.36%)
Aug 02, 2005 3.669 3.693 3.657 3.689 481,909 +0.03(+0.85%)
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.