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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.88 +0.05 (+0.39%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 19, 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 (%)
Sep 30, 2003 3.636 3.650 3.626 3.653 395,634 +0.02(+0.53%)
Sep 29, 2003 3.600 3.636 3.600 3.634 384,495 +0.03(+0.87%)
Sep 26, 2003 3.619 3.621 3.592 3.602 207,512 -0.01(-0.20%)
Sep 25, 2003 3.626 3.636 3.604 3.609 521,461 -0.02(-0.53%)
Sep 24, 2003 3.634 3.636 3.624 3.629 389,446 -0.00(-0.13%)
Sep 23, 2003 3.629 3.643 3.609 3.634 495,058 +0.00(+0.13%)
Sep 22, 2003 3.621 3.636 3.592 3.629 474,018 +0.03(+0.88%)
Sep 19, 2003 3.583 3.597 3.558 3.597 607,684 -0.00(-0.07%)
Sep 18, 2003 3.614 3.624 3.578 3.600 594,070 -0.02(-0.60%)
Sep 17, 2003 3.636 3.636 3.612 3.621 611,809 -0.01(-0.40%)
Sep 16, 2003 3.646 3.646 3.597 3.636 977,740 +0.00(+0.13%)
Sep 15, 2003 3.561 3.677 3.551 3.631 1,178,652 +0.08(+2.11%)
Sep 12, 2003 3.570 3.587 3.551 3.556 315,187 +0.00(+0.14%)
Sep 11, 2003 3.510 3.558 3.483 3.551 285,071 +0.05(+1.45%)
Sep 10, 2003 3.490 3.520 3.471 3.500 324,675 -0.02(-0.48%)
Sep 09, 2003 3.490 3.527 3.490 3.517 193,485 +0.01(+0.42%)
Sep 08, 2003 3.490 3.522 3.483 3.503 274,757 +0.00(+0.07%)
Sep 05, 2003 3.522 3.539 3.481 3.500 260,730 -0.01(-0.28%)
Sep 04, 2003 3.478 3.527 3.454 3.510 294,147 +0.02(+0.63%)
Sep 03, 2003 3.454 3.507 3.444 3.488 395,221 +0.05(+1.41%)
Sep 02, 2003 3.437 3.454 3.413 3.440 216,588 +0.02(+0.57%)
Aug 29, 2003 3.406 3.442 3.406 3.420 207,924 +0.00(+0.07%)
Aug 28, 2003 3.415 3.452 3.398 3.418 372,531 -0.01(-0.35%)
Aug 27, 2003 3.423 3.435 3.411 3.430 190,597 +0.02(+0.64%)
Aug 26, 2003 3.423 3.425 3.396 3.408 284,246 -0.00(-0.14%)
Aug 25, 2003 3.420 3.442 3.398 3.413 298,685 +0.01(+0.36%)
Aug 22, 2003 3.430 3.440 3.401 3.401 334,989 -0.02(-0.57%)
Aug 21, 2003 3.423 3.442 3.398 3.420 393,159 +0.01(+0.43%)
Aug 20, 2003 3.442 3.454 3.398 3.406 305,286 -0.02(-0.57%)
Aug 19, 2003 3.391 3.427 3.360 3.425 368,818 +0.04(+1.07%)
Aug 18, 2003 3.413 3.413 3.357 3.389 420,387 +0.01(+0.29%)
Aug 15, 2003 3.394 3.403 3.350 3.379 254,542 +0.01(+0.29%)
Aug 14, 2003 3.490 3.500 3.355 3.369 583,756 -0.11(-3.20%)
Aug 13, 2003 3.517 3.537 3.471 3.481 417,499 -0.06(-1.78%)
Aug 12, 2003 3.527 3.551 3.476 3.544 211,637 +0.03(+0.83%)
Aug 11, 2003 3.532 3.541 3.459 3.515 198,435 -0.01(-0.34%)
Aug 08, 2003 3.503 3.539 3.488 3.527 234,327 +0.06(+1.61%)
Aug 07, 2003 3.454 3.500 3.444 3.471 287,959 +0.04(+1.20%)
Aug 06, 2003 3.386 3.449 3.321 3.430 571,380 +0.02(+0.57%)
Aug 05, 2003 3.444 3.476 3.408 3.411 350,253 -0.04(-1.26%)
Aug 04, 2003 3.440 3.459 3.396 3.454 563,541 +0.06(+1.64%)
Aug 01, 2003 3.505 3.510 3.287 3.398 878,729 -0.08(-2.37%)
Jul 31, 2003 3.546 3.573 3.481 3.481 261,143 -0.05(-1.51%)
Jul 30, 2003 3.524 3.583 3.522 3.534 251,242 +0.01(+0.21%)
Jul 29, 2003 3.650 3.670 3.517 3.527 476,493 -0.12(-3.32%)
Jul 28, 2003 3.665 3.684 3.626 3.648 391,921 -0.02(-0.46%)
Jul 25, 2003 3.621 3.682 3.614 3.665 415,849 +0.05(+1.41%)
Jul 24, 2003 3.590 3.621 3.590 3.614 303,635 +0.02(+0.47%)
Jul 23, 2003 3.563 3.612 3.556 3.597 240,928 +0.03(+0.95%)
Jul 22, 2003 3.578 3.600 3.529 3.563 475,256 -0.01(-0.41%)
Jul 21, 2003 3.612 3.614 3.541 3.578 307,348 -0.02(-0.47%)
Jul 18, 2003 3.568 3.617 3.561 3.595 373,356 +0.03(+0.95%)
Jul 17, 2003 3.587 3.597 3.534 3.561 470,718 -0.01(-0.41%)
Jul 16, 2003 3.636 3.636 3.503 3.575 988,054 -0.08(-2.19%)
Jul 15, 2003 3.730 3.730 3.650 3.655 598,195 -0.06(-1.57%)
Jul 14, 2003 3.755 3.781 3.709 3.713 461,642 -0.03(-0.84%)
Jul 11, 2003 3.769 3.801 3.735 3.745 305,698 -0.02(-0.64%)
Jul 10, 2003 3.830 3.849 3.760 3.769 415,436 -0.06(-1.64%)
Jul 09, 2003 3.779 3.832 3.755 3.832 570,555 +0.00(+0.06%)
Jul 08, 2003 3.820 3.842 3.786 3.830 520,636 -0.01(-0.19%)
Jul 07, 2003 3.859 3.859 3.837 3.837 419,562 -0.02(-0.57%)
Jul 03, 2003 3.825 3.859 3.820 3.859 188,122 +0.01(+0.32%)
Jul 02, 2003 3.852 3.861 3.796 3.847 454,628 +0.01(+0.32%)
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.