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 (%)
Sep 30, 2004 3.669 3.669 3.619 3.624 459,021 -0.05(-1.31%)
Sep 29, 2004 3.734 3.737 3.664 3.672 489,816 -0.08(-2.05%)
Sep 28, 2004 3.761 3.765 3.725 3.749 473,586 +0.02(+0.64%)
Sep 27, 2004 3.749 3.751 3.715 3.725 351,236 +0.00(+0.13%)
Sep 24, 2004 3.725 3.741 3.701 3.720 427,393 +0.00(+0.00%)
Sep 23, 2004 3.749 3.758 3.720 3.720 391,603 -0.02(-0.64%)
Sep 22, 2004 3.744 3.763 3.713 3.744 431,554 +0.03(+0.71%)
Sep 21, 2004 3.701 3.727 3.701 3.717 860,196 +0.02(+0.45%)
Sep 20, 2004 3.722 3.722 3.681 3.701 642,962 +0.01(+0.20%)
Sep 17, 2004 3.664 3.698 3.652 3.693 438,629 +0.04(+1.19%)
Sep 16, 2004 3.652 3.662 3.636 3.650 284,235 +0.01(+0.26%)
Sep 15, 2004 3.645 3.645 3.624 3.640 266,756 +0.00(+0.13%)
Sep 14, 2004 3.640 3.652 3.624 3.636 282,570 +0.00(+0.07%)
Sep 13, 2004 3.616 3.638 3.607 3.633 209,327 +0.02(+0.60%)
Sep 10, 2004 3.616 3.628 3.595 3.612 185,189 -0.00(-0.07%)
Sep 09, 2004 3.616 3.631 3.604 3.614 285,483 -0.01(-0.40%)
Sep 08, 2004 3.607 3.628 3.597 3.628 362,888 -0.01(-0.26%)
Sep 07, 2004 3.628 3.657 3.624 3.638 305,459 +0.01(+0.40%)
Sep 03, 2004 3.616 3.628 3.609 3.624 242,619 -0.01(-0.20%)
Sep 02, 2004 3.600 3.640 3.595 3.631 587,613 +0.04(+1.07%)
Sep 01, 2004 3.595 3.597 3.583 3.592 221,395 +0.01(+0.34%)
Aug 31, 2004 3.580 3.585 3.576 3.580 585,533 +0.00(+0.00%)
Aug 30, 2004 3.576 3.580 3.566 3.580 287,980 +0.01(+0.34%)
Aug 27, 2004 3.576 3.580 3.549 3.568 210,991 +0.02(+0.47%)
Aug 26, 2004 3.568 3.578 3.547 3.552 198,923 +0.00(+0.14%)
Aug 25, 2004 3.564 3.578 3.525 3.547 389,523 +0.00(+0.07%)
Aug 24, 2004 3.544 3.556 3.518 3.544 291,726 -0.02(-0.47%)
Aug 23, 2004 3.556 3.566 3.547 3.561 219,314 +0.03(+0.95%)
Aug 20, 2004 3.520 3.542 3.518 3.528 242,203 -0.01(-0.20%)
Aug 19, 2004 3.494 3.544 3.494 3.535 251,775 +0.02(+0.48%)
Aug 18, 2004 3.506 3.518 3.477 3.518 272,582 +0.04(+1.24%)
Aug 17, 2004 3.463 3.496 3.463 3.475 154,394 +0.01(+0.21%)
Aug 16, 2004 3.470 3.501 3.460 3.467 331,677 -0.00(-0.07%)
Aug 13, 2004 3.455 3.496 3.455 3.470 449,033 -0.01(-0.41%)
Aug 12, 2004 3.489 3.508 3.482 3.484 221,395 -0.01(-0.21%)
Aug 11, 2004 3.506 3.508 3.472 3.491 280,906 -0.03(-0.89%)
Aug 10, 2004 3.494 3.523 3.470 3.523 404,088 +0.04(+1.03%)
Aug 09, 2004 3.530 3.544 3.477 3.487 384,112 -0.04(-1.23%)
Aug 06, 2004 3.530 3.564 3.528 3.530 335,006 +0.02(+0.48%)
Aug 05, 2004 3.501 3.523 3.496 3.513 209,743 -0.01(-0.34%)
Aug 04, 2004 3.484 3.528 3.484 3.525 346,242 +0.02(+0.62%)
Aug 03, 2004 3.487 3.503 3.475 3.503 290,061 +0.02(+0.55%)
Aug 02, 2004 3.508 3.508 3.482 3.484 250,942 +0.00(+0.07%)
Jul 30, 2004 3.479 3.484 3.470 3.482 117,356 +0.01(+0.42%)
Jul 29, 2004 3.455 3.482 3.446 3.467 198,090 +0.02(+0.63%)
Jul 28, 2004 3.453 3.458 3.427 3.446 217,233 -0.00(-0.07%)
Jul 27, 2004 3.443 3.455 3.407 3.448 280,073 +0.02(+0.63%)
Jul 26, 2004 3.436 3.458 3.412 3.427 307,540 -0.00(-0.14%)
Jul 23, 2004 3.434 3.448 3.407 3.431 193,096 +0.01(+0.21%)
Jul 22, 2004 3.434 3.434 3.400 3.424 196,426 +0.01(+0.21%)
Jul 21, 2004 3.431 3.431 3.400 3.417 272,582 -0.03(-0.84%)
Jul 20, 2004 3.465 3.465 3.424 3.446 264,259 -0.01(-0.42%)
Jul 19, 2004 3.491 3.491 3.439 3.460 231,799 -0.01(-0.21%)
Jul 16, 2004 3.448 3.475 3.429 3.467 187,270 +0.03(+0.98%)
Jul 15, 2004 3.429 3.463 3.427 3.434 223,892 -0.00(-0.14%)
Jul 14, 2004 3.448 3.477 3.431 3.439 233,047 -0.03(-0.76%)
Jul 13, 2004 3.489 3.489 3.451 3.465 267,589 +0.00(+0.00%)
Jul 12, 2004 3.455 3.520 3.455 3.465 400,759 -0.00(-0.07%)
Jul 09, 2004 3.484 3.484 3.448 3.467 150,232 -0.00(-0.14%)
Jul 08, 2004 3.472 3.472 3.448 3.472 145,238 +0.01(+0.42%)
Jul 07, 2004 3.477 3.479 3.451 3.458 287,564 -0.00(-0.07%)
Jul 06, 2004 3.436 3.477 3.436 3.460 434,051 +0.02(+0.63%)
Jul 02, 2004 3.383 3.472 3.383 3.439 675,839 +0.04(+1.20%)
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.