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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.74 +0.04 (+0.31%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 2, 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 (%)
Oct 31, 2003 3.750 3.753 3.743 3.750 146,019 +0.00(+0.00%)
Oct 30, 2003 3.746 3.750 3.714 3.750 272,652 +0.02(+0.45%)
Oct 29, 2003 3.743 3.743 3.724 3.733 384,848 +0.00(+0.13%)
Oct 28, 2003 3.753 3.755 3.729 3.729 327,513 +0.01(+0.20%)
Oct 27, 2003 3.707 3.738 3.680 3.721 268,940 +0.03(+0.85%)
Oct 24, 2003 3.702 3.721 3.678 3.690 133,645 -0.02(-0.52%)
Oct 23, 2003 3.678 3.709 3.656 3.709 239,653 +0.03(+0.92%)
Oct 22, 2003 3.658 3.685 3.641 3.675 332,462 +0.02(+0.53%)
Oct 21, 2003 3.692 3.692 3.653 3.656 351,437 -0.04(-0.98%)
Oct 20, 2003 3.656 3.695 3.656 3.692 223,979 +0.04(+1.20%)
Oct 17, 2003 3.670 3.695 3.644 3.649 202,530 -0.04(-0.99%)
Oct 16, 2003 3.668 3.661 3.644 3.685 285,439 +0.02(+0.46%)
Oct 15, 2003 3.649 3.673 3.636 3.668 315,963 +0.02(+0.53%)
Oct 14, 2003 3.656 3.656 3.641 3.649 245,016 +0.00(+0.00%)
Oct 13, 2003 3.636 3.661 3.627 3.649 228,929 +0.01(+0.33%)
Oct 10, 2003 3.653 3.683 3.620 3.636 315,551 +0.00(+0.00%)
Oct 09, 2003 3.680 3.697 3.624 3.636 278,839 -0.06(-1.51%)
Oct 08, 2003 3.687 3.695 3.663 3.692 314,726 -0.00(-0.07%)
Oct 07, 2003 3.668 3.704 3.680 3.695 205,830 +0.03(+0.73%)
Oct 06, 2003 3.697 3.697 3.641 3.668 255,740 -0.01(-0.20%)
Oct 03, 2003 3.712 3.731 3.668 3.675 407,535 -0.04(-1.11%)
Oct 02, 2003 3.658 3.716 3.658 3.716 469,408 +0.06(+1.73%)
Oct 01, 2003 3.656 3.666 3.641 3.653 497,869 +0.00(+0.00%)
Sep 30, 2003 3.636 3.651 3.627 3.653 395,573 +0.02(+0.53%)
Sep 29, 2003 3.600 3.636 3.600 3.634 384,436 +0.03(+0.87%)
Sep 26, 2003 3.620 3.622 3.593 3.603 207,480 -0.01(-0.20%)
Sep 25, 2003 3.627 3.636 3.605 3.610 521,381 -0.02(-0.53%)
Sep 24, 2003 3.634 3.636 3.624 3.629 389,385 -0.00(-0.13%)
Sep 23, 2003 3.629 3.644 3.610 3.634 494,982 +0.00(+0.13%)
Sep 22, 2003 3.622 3.636 3.593 3.629 473,945 +0.03(+0.88%)
Sep 19, 2003 3.583 3.598 3.559 3.598 607,590 -0.00(-0.07%)
Sep 18, 2003 3.615 3.624 3.578 3.600 593,978 -0.02(-0.60%)
Sep 17, 2003 3.636 3.636 3.612 3.622 611,715 -0.01(-0.40%)
Sep 16, 2003 3.646 3.646 3.598 3.636 977,589 +0.00(+0.13%)
Sep 15, 2003 3.561 3.678 3.552 3.632 1,178,469 +0.08(+2.11%)
Sep 12, 2003 3.571 3.588 3.552 3.556 315,138 +0.00(+0.14%)
Sep 11, 2003 3.510 3.559 3.484 3.552 285,027 +0.05(+1.45%)
Sep 10, 2003 3.491 3.520 3.472 3.501 324,625 -0.02(-0.48%)
Sep 09, 2003 3.491 3.527 3.491 3.518 193,455 +0.01(+0.42%)
Sep 08, 2003 3.491 3.523 3.484 3.503 274,715 +0.00(+0.07%)
Sep 05, 2003 3.523 3.540 3.481 3.501 260,690 -0.01(-0.28%)
Sep 04, 2003 3.479 3.527 3.455 3.510 294,101 +0.02(+0.63%)
Sep 03, 2003 3.455 3.508 3.445 3.489 395,160 +0.05(+1.41%)
Sep 02, 2003 3.438 3.455 3.413 3.440 216,554 +0.02(+0.57%)
Aug 29, 2003 3.406 3.443 3.406 3.421 207,892 +0.00(+0.07%)
Aug 28, 2003 3.416 3.452 3.399 3.418 372,474 -0.01(-0.35%)
Aug 27, 2003 3.423 3.435 3.411 3.430 190,568 +0.02(+0.64%)
Aug 26, 2003 3.423 3.426 3.396 3.409 284,202 -0.00(-0.14%)
Aug 25, 2003 3.421 3.443 3.399 3.413 298,639 +0.01(+0.36%)
Aug 22, 2003 3.430 3.440 3.401 3.401 334,937 -0.02(-0.57%)
Aug 21, 2003 3.423 3.443 3.399 3.421 393,098 +0.01(+0.43%)
Aug 20, 2003 3.443 3.455 3.399 3.406 305,238 -0.02(-0.57%)
Aug 19, 2003 3.392 3.428 3.360 3.426 368,761 +0.04(+1.07%)
Aug 18, 2003 3.413 3.413 3.358 3.389 420,322 +0.01(+0.29%)
Aug 15, 2003 3.394 3.404 3.350 3.380 254,503 +0.01(+0.29%)
Aug 14, 2003 3.491 3.501 3.355 3.370 583,666 -0.11(-3.20%)
Aug 13, 2003 3.518 3.537 3.472 3.481 417,434 -0.06(-1.78%)
Aug 12, 2003 3.527 3.552 3.476 3.544 211,604 +0.03(+0.83%)
Aug 11, 2003 3.532 3.542 3.460 3.515 198,405 -0.01(-0.34%)
Aug 08, 2003 3.503 3.540 3.489 3.527 234,291 +0.06(+1.61%)
Aug 07, 2003 3.455 3.501 3.445 3.472 287,914 +0.04(+1.20%)
Aug 06, 2003 3.387 3.450 3.321 3.430 571,291 +0.02(+0.57%)
Aug 05, 2003 3.445 3.476 3.409 3.411 350,199 -0.04(-1.26%)
Aug 04, 2003 3.440 3.460 3.396 3.455 563,454 +0.06(+1.64%)
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.