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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.93 +0.02 (+0.15%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 24, 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 (%)
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%)
Nov 03, 2003 3.700 3.731 3.688 3.695 378,170 -0.02(-0.58%)
Oct 31, 2003 3.717 3.719 3.710 3.717 147,342 +0.00(+0.00%)
Oct 30, 2003 3.712 3.717 3.681 3.717 275,122 +0.02(+0.45%)
Oct 29, 2003 3.710 3.710 3.690 3.700 388,334 +0.00(+0.13%)
Oct 28, 2003 3.719 3.722 3.695 3.695 330,479 +0.01(+0.20%)
Oct 27, 2003 3.674 3.705 3.647 3.688 271,376 +0.03(+0.85%)
Oct 24, 2003 3.669 3.688 3.645 3.657 134,855 -0.02(-0.52%)
Oct 23, 2003 3.645 3.676 3.623 3.676 241,824 +0.03(+0.92%)
Oct 22, 2003 3.625 3.652 3.609 3.642 335,474 +0.02(+0.53%)
Oct 21, 2003 3.659 3.659 3.621 3.623 354,620 -0.04(-0.98%)
Oct 20, 2003 3.623 3.662 3.623 3.659 226,008 +0.04(+1.20%)
Oct 17, 2003 3.637 3.662 3.611 3.616 204,364 -0.04(-0.99%)
Oct 16, 2003 3.635 3.628 3.611 3.652 288,025 +0.02(+0.46%)
Oct 15, 2003 3.616 3.640 3.604 3.635 318,825 +0.02(+0.53%)
Oct 14, 2003 3.623 3.623 3.609 3.616 247,235 +0.00(+0.00%)
Oct 13, 2003 3.604 3.628 3.594 3.616 231,002 +0.01(+0.33%)
Oct 10, 2003 3.621 3.650 3.587 3.604 318,409 +0.00(+0.00%)
Oct 09, 2003 3.647 3.664 3.592 3.604 281,365 -0.06(-1.51%)
Oct 08, 2003 3.654 3.662 3.630 3.659 317,576 -0.00(-0.07%)
Oct 07, 2003 3.635 3.671 3.647 3.662 207,694 +0.03(+0.73%)
Oct 06, 2003 3.664 3.664 3.609 3.635 258,057 -0.01(-0.20%)
Oct 03, 2003 3.678 3.698 3.635 3.642 411,226 -0.04(-1.11%)
Oct 02, 2003 3.625 3.683 3.625 3.683 473,659 +0.06(+1.73%)
Oct 01, 2003 3.623 3.633 3.609 3.621 502,379 +0.00(+0.00%)
Sep 30, 2003 3.604 3.618 3.594 3.621 399,156 +0.02(+0.53%)
Sep 29, 2003 3.568 3.604 3.568 3.601 387,918 +0.03(+0.87%)
Sep 26, 2003 3.587 3.589 3.561 3.570 209,359 -0.01(-0.20%)
Sep 25, 2003 3.594 3.604 3.573 3.577 526,103 -0.02(-0.53%)
Sep 24, 2003 3.601 3.604 3.592 3.597 392,912 -0.00(-0.13%)
Sep 23, 2003 3.597 3.611 3.577 3.601 499,465 +0.00(+0.13%)
Sep 22, 2003 3.589 3.604 3.561 3.597 478,238 +0.03(+0.88%)
Sep 19, 2003 3.551 3.565 3.527 3.565 613,094 -0.00(-0.07%)
Sep 18, 2003 3.582 3.592 3.546 3.568 599,358 -0.02(-0.60%)
Sep 17, 2003 3.604 3.604 3.580 3.589 617,256 -0.01(-0.40%)
Sep 16, 2003 3.613 3.613 3.565 3.604 986,444 +0.00(+0.13%)
Sep 15, 2003 3.529 3.645 3.520 3.599 1,189,144 +0.07(+2.11%)
Sep 12, 2003 3.539 3.556 3.520 3.525 317,993 +0.00(+0.14%)
Sep 11, 2003 3.479 3.527 3.452 3.520 287,608 +0.05(+1.45%)
Sep 10, 2003 3.460 3.489 3.440 3.469 327,566 -0.02(-0.48%)
Sep 09, 2003 3.460 3.496 3.460 3.486 195,207 +0.01(+0.42%)
Sep 08, 2003 3.460 3.491 3.452 3.472 277,203 +0.00(+0.07%)
Sep 05, 2003 3.491 3.508 3.450 3.469 263,051 -0.01(-0.28%)
Sep 04, 2003 3.448 3.496 3.424 3.479 296,765 +0.02(+0.63%)
Sep 03, 2003 3.424 3.477 3.414 3.457 398,740 +0.05(+1.41%)
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.