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 (%)
Jul 31, 2003 3.515 3.542 3.451 3.451 263,427 -0.05(-1.51%)
Jul 30, 2003 3.494 3.552 3.491 3.503 253,439 +0.01(+0.21%)
Jul 29, 2003 3.619 3.638 3.487 3.496 480,661 -0.12(-3.32%)
Jul 28, 2003 3.633 3.652 3.595 3.616 395,349 -0.02(-0.46%)
Jul 25, 2003 3.590 3.650 3.583 3.633 419,486 +0.05(+1.41%)
Jul 24, 2003 3.559 3.590 3.559 3.583 306,291 +0.02(+0.47%)
Jul 23, 2003 3.532 3.580 3.525 3.566 243,035 +0.03(+0.95%)
Jul 22, 2003 3.547 3.568 3.499 3.532 479,412 -0.01(-0.41%)
Jul 21, 2003 3.580 3.583 3.511 3.547 310,037 -0.02(-0.47%)
Jul 18, 2003 3.537 3.585 3.530 3.564 376,622 +0.03(+0.95%)
Jul 17, 2003 3.556 3.566 3.503 3.530 474,835 -0.01(-0.41%)
Jul 16, 2003 3.604 3.604 3.472 3.544 996,696 -0.08(-2.19%)
Jul 15, 2003 3.698 3.698 3.619 3.624 603,427 -0.06(-1.57%)
Jul 14, 2003 3.722 3.749 3.676 3.681 465,679 -0.03(-0.84%)
Jul 11, 2003 3.737 3.768 3.703 3.713 308,372 -0.02(-0.64%)
Jul 10, 2003 3.797 3.816 3.727 3.737 419,070 -0.06(-1.64%)
Jul 09, 2003 3.746 3.799 3.722 3.799 575,545 +0.00(+0.06%)
Jul 08, 2003 3.787 3.809 3.753 3.797 525,190 -0.01(-0.19%)
Jul 07, 2003 3.825 3.825 3.804 3.804 423,231 -0.02(-0.57%)
Jul 03, 2003 3.792 3.825 3.787 3.825 189,767 +0.01(+0.32%)
Jul 02, 2003 3.818 3.828 3.763 3.813 458,605 +0.01(+0.32%)
Jul 01, 2003 3.804 3.818 3.768 3.801 440,710 +0.02(+0.64%)
Jun 30, 2003 3.777 3.789 3.765 3.777 374,541 +0.00(+0.06%)
Jun 27, 2003 3.780 3.782 3.746 3.775 291,309 +0.02(+0.45%)
Jun 26, 2003 3.763 3.765 3.727 3.758 328,764 -0.00(-0.13%)
Jun 25, 2003 3.761 3.785 3.729 3.763 442,374 +0.00(+0.13%)
Jun 24, 2003 3.729 3.768 3.729 3.758 419,070 +0.01(+0.26%)
Jun 23, 2003 3.739 3.782 3.727 3.749 344,578 +0.01(+0.26%)
Jun 20, 2003 3.701 3.744 3.701 3.739 389,106 +0.02(+0.65%)
Jun 19, 2003 3.729 3.761 3.701 3.715 480,245 -0.03(-0.90%)
Jun 18, 2003 3.785 3.785 3.737 3.749 518,115 -0.03(-0.89%)
Jun 17, 2003 3.801 3.806 3.737 3.782 494,394 -0.02(-0.44%)
Jun 16, 2003 3.806 3.818 3.780 3.799 530,600 +0.01(+0.38%)
Jun 13, 2003 3.785 3.806 3.777 3.785 583,452 +0.03(+0.77%)
Jun 12, 2003 3.809 3.809 3.739 3.756 472,338 -0.04(-1.08%)
Jun 11, 2003 3.725 3.818 3.725 3.797 409,082 +0.04(+1.09%)
Jun 10, 2003 3.794 3.837 3.734 3.756 606,757 -0.02(-0.64%)
Jun 09, 2003 3.768 3.792 3.756 3.780 458,605 +0.03(+0.70%)
Jun 06, 2003 3.761 3.782 3.749 3.753 541,836 +0.00(+0.13%)
Jun 05, 2003 3.722 3.753 3.679 3.749 619,241 +0.04(+1.17%)
Jun 04, 2003 3.667 3.722 3.667 3.705 507,295 +0.04(+1.05%)
Jun 03, 2003 3.756 3.756 3.664 3.667 717,870 -0.03(-0.91%)
Jun 02, 2003 3.710 3.725 3.667 3.701 456,940 +0.02(+0.65%)
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%)
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.