Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 3.760 3.798 3.746 3.798 334,225 +0.06(+1.54%)
Jan 29, 2004 3.784 3.806 3.700 3.741 683,851 -0.04(-1.14%)
Jan 28, 2004 3.851 3.856 3.784 3.784 288,025 -0.05(-1.38%)
Jan 27, 2004 3.842 3.856 3.801 3.837 428,291 -0.03(-0.81%)
Jan 26, 2004 3.873 3.902 3.847 3.868 407,480 +0.00(+0.00%)
Jan 23, 2004 3.892 3.897 3.849 3.868 289,690 -0.01(-0.31%)
Jan 22, 2004 3.883 3.902 3.847 3.880 466,584 +0.01(+0.25%)
Jan 21, 2004 3.885 3.899 3.849 3.871 402,902 +0.01(+0.37%)
Jan 20, 2004 3.861 3.892 3.827 3.856 500,714 -0.01(-0.25%)
Jan 16, 2004 3.887 3.890 3.844 3.866 464,919 +0.01(+0.37%)
Jan 15, 2004 3.887 3.890 3.834 3.851 480,735 -0.02(-0.62%)
Jan 14, 2004 3.863 3.897 3.854 3.875 371,269 -0.01(-0.37%)
Jan 13, 2004 3.863 3.892 3.863 3.890 494,887 +0.03(+0.81%)
Jan 12, 2004 3.875 3.904 3.832 3.859 505,292 +0.01(+0.25%)
Jan 09, 2004 3.818 3.851 3.808 3.849 306,338 +0.03(+0.82%)
Jan 08, 2004 3.810 3.861 3.803 3.818 408,729 +0.01(+0.32%)
Jan 07, 2004 3.815 3.820 3.791 3.806 372,518 +0.01(+0.32%)
Jan 06, 2004 3.806 3.822 3.789 3.794 315,912 -0.01(-0.25%)
Jan 05, 2004 3.820 3.832 3.789 3.803 408,729 -0.01(-0.19%)
Jan 02, 2004 3.844 3.844 3.810 3.810 226,424 +0.01(+0.19%)
Dec 31, 2003 3.818 3.842 3.774 3.803 284,279 -0.01(-0.38%)
Dec 30, 2003 3.789 3.818 3.784 3.818 191,045 +0.04(+1.08%)
Dec 29, 2003 3.772 3.796 3.758 3.777 245,154 +0.03(+0.77%)
Dec 26, 2003 3.810 3.810 3.748 3.748 176,061 -0.02(-0.57%)
Dec 24, 2003 3.830 3.839 3.770 3.770 291,771 -0.10(-2.49%)
Dec 23, 2003 3.844 3.885 3.856 3.866 434,118 +0.02(+0.56%)
Dec 22, 2003 3.820 3.854 3.803 3.844 356,701 +0.03(+0.76%)
Dec 19, 2003 3.815 3.815 3.786 3.815 308,420 +0.02(+0.63%)
Dec 18, 2003 3.825 3.842 3.791 3.791 293,436 -0.01(-0.38%)
Dec 17, 2003 3.818 3.822 3.798 3.806 299,263 +0.01(+0.25%)
Dec 16, 2003 3.767 3.820 3.753 3.796 491,141 +0.05(+1.28%)
Dec 15, 2003 3.772 3.837 3.736 3.748 541,504 -0.04(-1.14%)
Dec 12, 2003 3.815 3.815 3.772 3.791 367,523 -0.00(-0.06%)
Dec 11, 2003 3.755 3.801 3.743 3.794 287,608 +0.04(+1.02%)
Dec 10, 2003 3.738 3.760 3.738 3.755 219,348 -0.01(-0.26%)
Dec 09, 2003 3.774 3.784 3.736 3.765 237,246 -0.02(-0.57%)
Dec 08, 2003 3.791 3.794 3.758 3.786 377,929 +0.03(+0.77%)
Dec 05, 2003 3.760 3.767 3.743 3.758 233,500 +0.00(+0.00%)
Dec 04, 2003 3.767 3.770 3.741 3.758 340,885 +0.00(+0.13%)
Dec 03, 2003 3.772 3.772 3.736 3.753 372,934 -0.03(-0.76%)
Dec 02, 2003 3.784 3.784 3.774 3.782 375,847 +0.00(+0.13%)
Dec 01, 2003 3.770 3.789 3.758 3.777 261,387 +0.02(+0.45%)
Nov 28, 2003 3.767 3.770 3.746 3.760 74,919 -0.01(-0.19%)
Nov 26, 2003 3.738 3.767 3.738 3.767 233,916 +0.05(+1.23%)
Nov 25, 2003 3.731 3.731 3.702 3.722 223,927 +0.00(+0.13%)
Nov 24, 2003 3.736 3.741 3.700 3.717 436,616 -0.03(-0.71%)
Nov 21, 2003 3.714 3.750 3.683 3.743 486,562 -0.00(-0.06%)
Nov 20, 2003 3.724 3.753 3.722 3.746 347,128 +0.00(+0.00%)
Nov 19, 2003 3.750 3.750 3.710 3.746 341,301 +0.02(+0.52%)
Nov 18, 2003 3.724 3.758 3.707 3.726 377,512 +0.01(+0.19%)
Nov 17, 2003 3.712 3.724 3.698 3.719 277,619 +0.02(+0.52%)
Nov 14, 2003 3.717 3.717 3.688 3.700 462,838 -0.02(-0.45%)
Nov 13, 2003 3.676 3.724 3.657 3.717 406,232 +0.04(+1.11%)
Nov 12, 2003 3.736 3.741 3.657 3.676 332,144 -0.07(-1.80%)
Nov 11, 2003 3.712 3.743 3.712 3.743 250,981 +0.01(+0.19%)
Nov 10, 2003 3.724 3.729 3.712 3.736 255,976 +0.01(+0.39%)
Nov 07, 2003 3.726 3.729 3.714 3.722 426,626 -0.01(-0.39%)
Nov 06, 2003 3.726 3.750 3.717 3.736 332,144 -0.01(-0.26%)
Nov 05, 2003 3.705 3.767 3.738 3.746 311,749 -0.02(-0.45%)
Nov 04, 2003 3.705 3.767 3.705 3.762 453,398 +0.07(+1.82%)
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.