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 (%)
May 30, 2003 3.676 3.696 3.664 3.676 452,362 +0.01(+0.20%)
May 29, 2003 3.652 3.672 3.652 3.669 349,155 +0.02(+0.59%)
May 28, 2003 3.640 3.662 3.640 3.648 405,753 +0.00(+0.07%)
May 27, 2003 3.650 3.652 3.619 3.645 846,879 +0.01(+0.20%)
May 23, 2003 3.621 3.640 3.616 3.638 379,535 +0.01(+0.33%)
May 22, 2003 3.638 3.669 3.624 3.626 1,065,362 -0.02(-0.46%)
May 21, 2003 3.619 3.648 3.616 3.643 437,797 +0.02(+0.60%)
May 20, 2003 3.631 3.640 3.614 3.621 489,400 +0.00(+0.00%)
May 19, 2003 3.631 3.640 3.612 3.621 543,085 -0.02(-0.46%)
May 16, 2003 3.633 3.648 3.612 3.638 531,432 +0.03(+0.73%)
May 15, 2003 3.592 3.624 3.592 3.612 530,184 +0.02(+0.47%)
May 14, 2003 3.633 3.638 3.588 3.595 605,924 -0.06(-1.51%)
May 13, 2003 3.657 3.691 3.638 3.650 492,313 -0.02(-0.65%)
May 12, 2003 3.650 3.684 3.640 3.674 487,319 +0.03(+0.92%)
May 09, 2003 3.645 3.655 3.619 3.640 520,612 +0.01(+0.20%)
May 08, 2003 3.645 3.645 3.619 3.633 446,536 +0.00(+0.07%)
May 07, 2003 3.638 3.643 3.607 3.631 606,340 +0.00(+0.07%)
May 06, 2003 3.636 3.636 3.604 3.628 449,033 +0.01(+0.27%)
May 05, 2003 3.640 3.657 3.616 3.619 470,257 -0.02(-0.53%)
May 02, 2003 3.667 3.667 3.612 3.638 402,007 +0.00(+0.13%)
May 01, 2003 3.609 3.640 3.592 3.633 545,581 +0.05(+1.34%)
Apr 30, 2003 3.607 3.624 3.585 3.585 413,660 -0.01(-0.40%)
Apr 29, 2003 3.580 3.612 3.580 3.600 480,661 +0.00(+0.07%)
Apr 28, 2003 3.600 3.604 3.585 3.597 395,349 +0.00(+0.13%)
Apr 25, 2003 3.566 3.592 3.566 3.592 418,237 +0.04(+1.15%)
Apr 24, 2003 3.556 3.559 3.525 3.552 327,515 -0.00(-0.07%)
Apr 23, 2003 3.542 3.554 3.525 3.554 508,127 +0.03(+0.82%)
Apr 22, 2003 3.530 3.554 3.513 3.525 406,169 -0.03(-0.81%)
Apr 21, 2003 3.564 3.580 3.532 3.554 428,225 -0.02(-0.60%)
Apr 17, 2003 3.580 3.590 3.564 3.576 420,318 -0.00(-0.13%)
Apr 16, 2003 3.578 3.585 3.566 3.580 302,962 +0.01(+0.34%)
Apr 15, 2003 3.576 3.585 3.556 3.568 360,808 -0.01(-0.40%)
Apr 14, 2003 3.597 3.602 3.578 3.583 376,206 -0.00(-0.13%)
Apr 11, 2003 3.578 3.595 3.573 3.588 270,085 +0.02(+0.67%)
Apr 10, 2003 3.588 3.592 3.556 3.564 292,974 -0.01(-0.40%)
Apr 09, 2003 3.578 3.588 3.556 3.578 409,914 -0.00(-0.07%)
Apr 08, 2003 3.585 3.592 3.571 3.580 248,861 +0.00(+0.07%)
Apr 07, 2003 3.571 3.590 3.564 3.578 372,876 +0.02(+0.54%)
Apr 04, 2003 3.571 3.578 3.556 3.559 261,346 -0.01(-0.20%)
Apr 03, 2003 3.578 3.580 3.544 3.566 363,305 -0.01(-0.34%)
Apr 02, 2003 3.571 3.580 3.552 3.578 425,728 +0.02(+0.54%)
Apr 01, 2003 3.547 3.568 3.544 3.559 331,677 +0.01(+0.34%)
Mar 31, 2003 3.525 3.552 3.501 3.547 360,808 +0.04(+1.10%)
Mar 28, 2003 3.422 3.508 3.422 3.508 458,188 +0.07(+2.10%)
Mar 27, 2003 3.429 3.441 3.412 3.436 200,587 +0.02(+0.63%)
Mar 26, 2003 3.484 3.484 3.405 3.415 403,256 -0.06(-1.66%)
Mar 25, 2003 3.465 3.489 3.460 3.472 377,038 +0.01(+0.28%)
Mar 24, 2003 3.477 3.506 3.455 3.463 347,075 +0.01(+0.28%)
Mar 21, 2003 3.487 3.503 3.441 3.453 603,427 -0.05(-1.44%)
Mar 20, 2003 3.542 3.547 3.503 3.503 424,480 -0.04(-1.02%)
Mar 19, 2003 3.549 3.556 3.532 3.540 360,392 +0.00(+0.07%)
Mar 18, 2003 3.532 3.552 3.525 3.537 512,289 +0.00(+0.14%)
Mar 17, 2003 3.525 3.542 3.515 3.532 454,443 -0.00(-0.14%)
Mar 14, 2003 3.537 3.540 3.523 3.537 267,172 +0.00(+0.14%)
Mar 13, 2003 3.532 3.535 3.518 3.532 194,761 +0.00(+0.14%)
Mar 12, 2003 3.532 3.544 3.515 3.528 309,204 -0.01(-0.34%)
Mar 11, 2003 3.520 3.544 3.513 3.540 480,245 +0.00(+0.14%)
Mar 10, 2003 3.542 3.542 3.520 3.535 359,143 -0.00(-0.14%)
Mar 07, 2003 3.542 3.544 3.520 3.540 455,692 -0.00(-0.07%)
Mar 06, 2003 3.544 3.544 3.530 3.542 334,590 -0.01(-0.34%)
Mar 05, 2003 3.530 3.554 3.525 3.554 503,550 +0.01(+0.41%)
Mar 04, 2003 3.544 3.544 3.528 3.540 535,594 +0.00(+0.14%)
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.