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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2002 3.272 3.323 3.272 3.301 372,934 -0.01(-0.43%)
Dec 30, 2002 3.272 3.325 3.255 3.316 388,334 +0.02(+0.73%)
Dec 27, 2002 3.255 3.292 3.219 3.292 372,934 +0.05(+1.48%)
Dec 26, 2002 3.280 3.280 3.243 3.243 563,147 -0.04(-1.10%)
Dec 24, 2002 3.296 3.332 3.280 3.280 272,625 -0.01(-0.44%)
Dec 23, 2002 3.255 3.294 3.236 3.294 446,605 +0.03(+0.88%)
Dec 20, 2002 3.207 3.265 3.207 3.265 398,323 +0.06(+1.95%)
Dec 19, 2002 3.195 3.229 3.171 3.203 509,871 +0.03(+0.98%)
Dec 18, 2002 3.159 3.193 3.123 3.171 606,018 +0.00(+0.00%)
Dec 17, 2002 3.222 3.231 3.150 3.171 438,281 -0.06(-1.93%)
Dec 16, 2002 3.265 3.284 3.231 3.234 370,853 -0.04(-1.17%)
Dec 13, 2002 3.280 3.284 3.255 3.272 273,457 -0.00(-0.07%)
Dec 12, 2002 3.275 3.313 3.234 3.275 471,995 -0.02(-0.58%)
Dec 11, 2002 3.282 3.313 3.265 3.294 273,041 -0.02(-0.65%)
Dec 10, 2002 3.270 3.316 3.270 3.316 189,796 +0.02(+0.66%)
Dec 09, 2002 3.267 3.304 3.195 3.294 397,075 +0.04(+1.18%)
Dec 06, 2002 3.292 3.313 3.246 3.255 352,955 -0.05(-1.45%)
Dec 05, 2002 3.296 3.320 3.272 3.304 665,121 -0.03(-0.87%)
Dec 04, 2002 3.313 3.340 3.308 3.332 289,690 -0.00(-0.07%)
Dec 03, 2002 3.332 3.337 3.292 3.335 388,334 +0.05(+1.46%)
Dec 02, 2002 3.373 3.373 3.280 3.287 464,503 -0.07(-2.22%)
Nov 29, 2002 3.359 3.361 3.340 3.361 43,287 +0.02(+0.65%)
Nov 27, 2002 3.342 3.361 3.340 3.340 194,375 -0.02(-0.57%)
Nov 26, 2002 3.340 3.364 3.340 3.359 302,592 +0.02(+0.58%)
Nov 25, 2002 3.335 3.356 3.296 3.340 371,269 -0.02(-0.57%)
Nov 22, 2002 3.340 3.373 3.328 3.359 317,160 +0.02(+0.58%)
Nov 21, 2002 3.352 3.404 3.318 3.340 514,865 -0.02(-0.64%)
Nov 20, 2002 3.284 3.364 3.284 3.361 484,481 +0.05(+1.60%)
Nov 19, 2002 3.304 3.323 3.292 3.308 227,256 +0.00(+0.15%)
Nov 18, 2002 3.308 3.359 3.294 3.304 261,803 -0.02(-0.72%)
Nov 15, 2002 3.308 3.376 3.292 3.328 641,397 +0.04(+1.09%)
Nov 14, 2002 3.255 3.304 3.255 3.292 362,528 +0.04(+1.11%)
Nov 13, 2002 3.234 3.282 3.210 3.255 332,144 +0.01(+0.37%)
Nov 12, 2002 3.231 3.243 3.224 3.243 268,462 +0.01(+0.37%)
Nov 11, 2002 3.227 3.239 3.198 3.231 232,251 -0.01(-0.37%)
Nov 08, 2002 3.241 3.243 3.193 3.243 280,116 +0.00(+0.07%)
Nov 07, 2002 3.243 3.253 3.231 3.241 157,747 -0.01(-0.44%)
Nov 06, 2002 3.280 3.280 3.243 3.255 270,127 -0.01(-0.22%)
Nov 05, 2002 3.267 3.280 3.263 3.263 378,761 -0.00(-0.15%)
Nov 04, 2002 3.267 3.299 3.222 3.267 327,566 +0.07(+2.26%)
Nov 01, 2002 3.243 3.243 3.135 3.195 280,949 +0.01(+0.45%)
Oct 31, 2002 3.155 3.219 3.128 3.181 163,575 +0.04(+1.30%)
Oct 30, 2002 3.075 3.145 3.075 3.140 6,659,541 +0.04(+1.32%)
Oct 29, 2002 3.056 3.104 3.039 3.099 212,272 +0.06(+2.06%)
Oct 28, 2002 3.025 3.063 3.015 3.037 229,754 -0.01(-0.39%)
Oct 25, 2002 3.051 3.147 3.030 3.049 400,404 +0.00(+0.00%)
Oct 24, 2002 2.994 3.049 2.919 3.049 378,345 +0.03(+1.03%)
Oct 23, 2002 2.955 3.039 2.943 3.018 243,905 +0.06(+2.11%)
Oct 22, 2002 3.003 3.027 2.936 2.955 499,049 -0.06(-1.91%)
Oct 21, 2002 3.058 3.075 2.967 3.013 383,756 -0.05(-1.49%)
Oct 18, 2002 3.075 3.121 3.025 3.058 27,761,964 -0.00(-0.16%)
Oct 17, 2002 3.070 3.095 2.962 3.063 525,687 -0.03(-1.01%)
Oct 16, 2002 3.195 3.195 3.003 3.095 530,266 -0.12(-3.88%)
Oct 15, 2002 3.147 3.267 3.147 3.219 325,068 +0.08(+2.52%)
Oct 14, 2002 3.191 3.239 3.140 3.140 282,198 -0.07(-2.32%)
Oct 11, 2002 3.219 3.227 3.186 3.215 242,240 -0.00(-0.07%)
Oct 10, 2002 3.292 3.301 3.171 3.217 5,286,011 -0.04(-1.33%)
Oct 09, 2002 3.313 3.316 3.239 3.260 228,089 -0.06(-1.67%)
Oct 08, 2002 3.337 3.359 3.280 3.316 491,973 -0.02(-0.65%)
Oct 07, 2002 3.419 3.421 3.337 3.337 280,949 -0.08(-2.39%)
Oct 04, 2002 3.455 3.455 3.407 3.419 209,359 -0.03(-0.97%)
Oct 03, 2002 3.400 3.455 3.368 3.452 248,067 +0.06(+1.70%)
Oct 02, 2002 3.364 3.443 3.340 3.395 326,733 +0.04(+1.29%)
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.