U.S. markets closed

PIMCO Corporate & Income Strategy Fund (PCN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.81+0.02 (+0.16%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202412.7712.8312.7512.8112.81142,600
16 may 202412.8112.8512.7712.7912.79179,000
15 may 202412.7012.7912.7012.7812.78244,800
14 may 202412.6412.6812.6012.6112.61173,900
13 may 202412.6412.6812.6312.6512.65163,300
10 may 202412.6512.6712.5812.6212.62168,700
10 may 20240.113 Dividendo
09 may 202412.7512.8012.7012.7512.64191,600
08 may 202412.8312.8612.7012.7512.64232,000
07 may 202413.0013.1012.8312.8712.76332,700
06 may 202412.9412.9612.9112.9512.84231,200
03 may 202412.8912.9012.8312.9012.79250,200
02 may 202412.8212.8312.7012.7712.66364,700
01 may 202412.7212.7512.6312.7012.59288,000
30 abr 202412.7212.7912.6512.7212.61266,400
29 abr 202412.7012.8012.6712.7712.66227,800
26 abr 202412.5012.6812.4812.6512.54365,300
25 abr 202412.3612.6512.3212.4612.35416,400
24 abr 202412.7812.7912.5312.6412.53481,100
23 abr 202412.8212.9012.7312.7512.64705,700
22 abr 202412.9212.9412.7612.8012.69670,900
19 abr 202412.8412.9012.8312.8512.74215,400
18 abr 202412.8612.9012.7212.8312.72239,100
17 abr 202412.7912.8912.7612.8312.72273,300
16 abr 202412.7312.8112.5912.7212.61321,800
15 abr 202413.4113.4512.7112.7812.67716,500
12 abr 202413.4913.5313.3413.3713.25267,800
11 abr 202413.8713.8813.0813.5113.39885,900
10 abr 202413.9814.0613.7813.8813.76348,700
10 abr 20240.113 Dividendo
09 abr 202414.2214.2314.1514.2013.96175,400
08 abr 202414.1714.2114.1614.2113.97215,400
05 abr 202414.1314.1714.0914.1713.93206,100
04 abr 202414.0714.1514.0514.1013.86224,300
03 abr 202413.9714.0313.9614.0313.79207,400
02 abr 202413.9513.9913.9013.9913.76221,600
01 abr 202413.9713.9913.9213.9713.74290,100
28 mar 202413.9413.9713.9213.9713.74184,100
27 mar 202413.8813.9313.8813.9313.70225,100
26 mar 202413.8713.8913.8513.8713.64176,000
25 mar 202413.8513.9013.8413.8513.62194,100
22 mar 202413.8313.8613.8113.8313.60149,100
21 mar 202413.7413.7913.6913.7813.55181,600
20 mar 202413.7313.7413.6313.7013.47169,700
19 mar 202413.6513.7013.5613.6713.44251,000
18 mar 202413.7213.7213.6413.6713.44142,600
15 mar 202413.6113.7013.6113.6713.44157,300
14 mar 202413.7313.8013.6313.6613.43203,800
13 mar 202413.5613.8413.5413.7313.50289,800
12 mar 202413.5013.5613.4313.5613.33166,400
11 mar 202413.4613.4913.4413.4513.22113,100
08 mar 202413.4413.4713.3313.4713.24208,500
08 mar 20240.113 Dividendo
07 mar 202413.5613.5813.5213.5513.21240,600
06 mar 202413.5013.5713.5013.5413.20178,600
05 mar 202413.5013.5613.4413.4913.15189,700
04 mar 202413.4013.5313.4013.4913.15231,100
01 mar 202413.4413.5113.4313.4813.14195,800
29 feb 202413.4213.4513.3813.4413.10168,100
28 feb 202413.3813.4213.3813.4213.09117,300
27 feb 202413.4513.4513.3413.4113.08134,400
26 feb 202413.4813.5013.3613.4113.08151,900
23 feb 202413.4513.4913.4213.4713.13136,700
22 feb 202413.4413.4813.4213.4413.10139,800
21 feb 202413.4513.4913.4013.4313.09162,700
20 feb 202413.4313.4513.3513.4013.07172,000
16 feb 202413.3913.3913.3313.3813.05157,700
15 feb 202413.3913.3913.3013.3413.0189,800
14 feb 202413.2813.3713.2313.2812.95182,600
13 feb 202413.2313.3213.2013.2912.96138,600
12 feb 202413.3013.3213.2213.3212.99158,500
09 feb 202413.2813.3413.2613.3212.99164,600
09 feb 20240.113 Dividendo
08 feb 202413.5513.5513.3213.3912.95215,000
07 feb 202413.5113.5513.4413.5113.06249,500
06 feb 202413.5113.5613.4913.5113.06258,200
05 feb 202413.4813.5413.4213.4813.03259,300
02 feb 202413.4813.4913.4213.4713.02200,200
01 feb 202413.3013.5213.2713.4613.01274,800
31 ene 202413.2113.2813.2113.2612.82169,600
30 ene 202413.2013.2413.1813.2312.79234,000
29 ene 202413.0613.2313.0613.1212.68249,200
26 ene 202413.0013.0812.9913.0512.62292,900
25 ene 202412.9212.9912.9012.9812.55146,700
24 ene 202412.9213.0212.8712.9112.48224,100
23 ene 202412.8112.9012.7812.8512.42206,400
22 ene 202412.8512.8712.7512.8012.38259,600
19 ene 202412.8512.8612.7312.7912.37408,900
18 ene 202412.8412.9012.7612.8212.39261,400
17 ene 202412.8712.9212.7712.8212.39297,000
16 ene 202412.9713.0112.8412.8912.46279,500
12 ene 202412.6913.0012.6112.9512.52565,400
11 ene 202412.6212.6412.4512.6212.20158,900
11 ene 20240.113 Dividendo
10 ene 202412.6312.7912.6312.7312.20271,000
09 ene 202412.6912.7012.5912.6312.10205,200
08 ene 202412.6012.6912.5812.6812.15302,500
05 ene 202412.5612.6112.5312.5712.05193,200
04 ene 202412.5012.5512.4612.5312.01229,300
03 ene 202412.4312.5412.4112.5011.98320,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...