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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.88 +0.07 (+0.54%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 20, 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 (%)
May 31, 2002 3.556 3.566 3.537 3.566 300,049 +0.05(+1.44%)
May 28, 2002 3.535 3.552 3.515 3.515 437,381 -0.03(-0.95%)
May 27, 2002 3.542 3.549 3.508 3.549 215,569 +0.00(+0.00%)
May 24, 2002 3.542 3.549 3.508 3.549 215,569 +0.01(+0.34%)
May 23, 2002 3.489 3.542 3.489 3.537 290,893 +0.02(+0.55%)
May 22, 2002 3.511 3.530 3.496 3.518 367,466 -0.00(-0.14%)
May 21, 2002 3.544 3.544 3.511 3.523 385,777 -0.01(-0.34%)
May 20, 2002 3.552 3.552 3.535 3.535 174,785 -0.01(-0.27%)
May 17, 2002 3.552 3.554 3.525 3.544 203,500 -0.01(-0.20%)
May 16, 2002 3.549 3.552 3.537 3.552 160,220 +0.00(+0.07%)
May 15, 2002 3.544 3.568 3.525 3.549 270,918 +0.00(+0.14%)
May 14, 2002 3.535 3.564 3.520 3.544 427,393 -0.01(-0.27%)
May 13, 2002 3.573 3.580 3.535 3.554 399,094 -0.03(-0.87%)
May 10, 2002 3.571 3.585 3.556 3.585 343,745 +0.02(+0.61%)
May 09, 2002 3.537 3.564 3.508 3.564 210,575 +0.02(+0.47%)
May 08, 2002 3.571 3.595 3.508 3.547 457,356 -0.03(-0.94%)
May 07, 2002 3.580 3.592 3.535 3.580 295,887 +0.01(+0.34%)
May 06, 2002 3.573 3.580 3.540 3.568 327,515 +0.00(+0.13%)
May 03, 2002 3.568 3.578 3.532 3.564 195,593 +0.01(+0.34%)
May 02, 2002 3.513 3.564 3.508 3.552 264,675 +0.02(+0.68%)
May 01, 2002 3.549 3.564 3.520 3.528 342,913 -0.02(-0.61%)
Apr 30, 2002 3.518 3.549 3.448 3.549 508,960 +0.04(+1.03%)
Apr 29, 2002 3.496 3.518 3.487 3.513 249,278 +0.02(+0.55%)
Apr 26, 2002 3.472 3.494 3.460 3.494 164,798 +0.01(+0.41%)
Apr 25, 2002 3.484 3.491 3.448 3.479 404,088 -0.02(-0.48%)
Apr 24, 2002 3.508 3.520 3.477 3.496 347,907 -0.01(-0.21%)
Apr 23, 2002 3.503 3.515 3.477 3.503 277,160 +0.01(+0.21%)
Apr 22, 2002 3.496 3.520 3.487 3.496 263,427 -0.02(-0.68%)
Apr 19, 2002 3.489 3.520 3.489 3.520 265,092 +0.03(+0.97%)
Apr 18, 2002 3.515 3.542 3.487 3.487 377,454 -0.02(-0.68%)
Apr 17, 2002 3.537 3.540 3.503 3.511 285,067 -0.02(-0.61%)
Apr 16, 2002 3.508 3.542 3.496 3.532 352,068 +0.02(+0.68%)
Apr 15, 2002 3.530 3.530 3.460 3.508 380,367 -0.01(-0.34%)
Apr 12, 2002 3.511 3.542 3.489 3.520 233,464 +0.03(+0.97%)
Apr 11, 2002 3.556 3.561 3.487 3.487 351,236 -0.05(-1.29%)
Apr 10, 2002 3.501 3.542 3.484 3.532 166,462 -0.01(-0.27%)
Apr 09, 2002 3.532 3.554 3.499 3.542 237,209 +0.00(+0.00%)
Apr 08, 2002 3.556 3.556 3.496 3.542 225,973 +0.00(+0.14%)
Apr 05, 2002 3.530 3.542 3.496 3.537 281,322 +0.01(+0.20%)
Apr 04, 2002 3.532 3.544 3.487 3.530 378,702 +0.02(+0.48%)
Apr 03, 2002 3.494 3.530 3.484 3.513 367,050 +0.02(+0.55%)
Apr 02, 2002 3.460 3.494 3.460 3.494 441,958 +0.03(+0.76%)
Apr 01, 2002 3.477 3.482 3.424 3.467 340,832 +0.03(+0.98%)
Mar 29, 2002 3.429 3.479 3.400 3.434 379,119 +0.00(+0.00%)
Mar 28, 2002 3.429 3.479 3.400 3.434 379,119 +0.02(+0.63%)
Mar 27, 2002 3.422 3.477 3.388 3.412 356,646 -0.03(-0.98%)
Mar 26, 2002 3.422 3.446 3.381 3.446 261,762 +0.03(+0.99%)
Mar 25, 2002 3.460 3.472 3.381 3.412 549,327 -0.06(-1.66%)
Mar 22, 2002 3.472 3.491 3.405 3.470 479,829 -0.00(-0.07%)
Mar 21, 2002 3.482 3.496 3.439 3.472 547,246 +0.01(+0.28%)
Mar 20, 2002 3.508 3.544 3.460 3.463 485,239 -0.06(-1.64%)
Mar 19, 2002 3.561 3.573 3.508 3.520 302,962 -0.06(-1.61%)
Mar 18, 2002 3.544 3.583 3.535 3.578 361,640 +0.02(+0.68%)
Mar 15, 2002 3.537 3.580 3.537 3.554 254,688 +0.00(+0.07%)
Mar 14, 2002 3.542 3.604 3.537 3.552 650,869 -0.00(-0.07%)
Mar 13, 2002 3.602 3.604 3.547 3.554 246,781 -0.05(-1.40%)
Mar 12, 2002 3.604 3.619 3.571 3.604 302,962 +0.00(+0.00%)
Mar 11, 2002 3.604 3.604 3.571 3.604 297,968 +0.00(+0.00%)
Mar 08, 2002 3.604 3.633 3.556 3.604 318,360 -0.01(-0.33%)
Mar 07, 2002 3.578 3.616 3.571 3.616 258,849 +0.04(+1.01%)
Mar 06, 2002 3.595 3.595 3.568 3.580 140,661 +0.01(+0.27%)
Mar 05, 2002 3.580 3.597 3.535 3.571 151,481 -0.02(-0.54%)
Mar 04, 2002 3.592 3.592 3.559 3.590 209,327 +0.02(+0.61%)
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.