PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.97 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.455 3.455 3.364 3.408 374,900 -0.02(-0.71%)
Sep 27, 2002 3.457 3.467 3.411 3.433 168,214 -0.00(-0.14%)
Sep 26, 2002 3.472 3.504 3.408 3.438 342,976 -0.03(-0.85%)
Sep 25, 2002 3.477 3.482 3.433 3.467 193,180 +0.00(+0.00%)
Sep 24, 2002 3.457 3.494 3.421 3.467 354,436 +0.02(+0.64%)
Sep 23, 2002 3.499 3.516 3.426 3.445 415,828 -0.05(-1.54%)
Sep 20, 2002 3.543 3.543 3.487 3.499 239,838 -0.04(-1.24%)
Sep 19, 2002 3.528 3.543 3.482 3.543 417,875 +0.03(+0.83%)
Sep 18, 2002 3.526 3.538 3.494 3.513 395,774 +0.00(+0.00%)
Sep 17, 2002 3.531 3.540 3.501 3.513 2,332,898 +0.00(+0.07%)
Sep 16, 2002 3.543 3.543 3.509 3.511 153,480 -0.03(-0.90%)
Sep 13, 2002 3.538 3.543 3.494 3.543 127,695 +0.00(+0.07%)
Sep 12, 2002 3.531 3.543 3.470 3.540 4,010,948 +0.03(+0.84%)
Sep 11, 2002 3.482 3.528 3.482 3.511 200,138 -0.04(-1.24%)
Sep 10, 2002 3.538 3.557 3.513 3.555 258,665 +0.02(+0.48%)
Sep 09, 2002 3.494 3.538 3.433 3.538 199,728 +0.05(+1.33%)
Sep 06, 2002 3.435 3.494 3.435 3.491 194,817 +0.05(+1.35%)
Sep 05, 2002 3.408 3.445 3.408 3.445 231,652 +0.05(+1.44%)
Sep 04, 2002 3.396 3.396 3.360 3.396 301,639 +0.04(+1.09%)
Sep 03, 2002 3.347 3.360 3.311 3.360 290,179 +0.05(+1.48%)
Aug 30, 2002 3.325 3.330 3.303 3.311 270,125 +0.00(+0.15%)
Aug 29, 2002 3.303 3.333 3.303 3.306 348,706 +0.00(+0.07%)
Aug 28, 2002 3.311 3.338 3.301 3.303 241,884 -0.01(-0.22%)
Aug 27, 2002 3.252 3.318 3.252 3.311 427,698 +0.03(+1.04%)
Aug 26, 2002 3.274 3.294 3.252 3.276 235,336 +0.01(+0.22%)
Aug 23, 2002 3.254 3.294 3.240 3.269 383,086 +0.01(+0.30%)
Aug 22, 2002 3.311 3.328 3.257 3.259 336,019 -0.06(-1.84%)
Aug 21, 2002 3.286 3.333 3.274 3.320 207,505 +0.01(+0.30%)
Aug 20, 2002 3.330 3.330 3.267 3.311 263,985 -0.06(-1.74%)
Aug 16, 2002 3.384 3.396 3.298 3.369 329,061 -0.00(-0.07%)
Aug 15, 2002 3.396 3.408 3.345 3.372 236,564 +0.00(+0.00%)
Aug 14, 2002 3.347 3.396 3.335 3.372 262,758 +0.02(+0.66%)
Aug 13, 2002 3.286 3.352 3.286 3.350 272,990 +0.05(+1.56%)
Aug 12, 2002 3.296 3.298 3.257 3.298 275,855 +0.02(+0.75%)
Aug 07, 2002 3.262 3.294 3.225 3.274 312,280 -0.01(-0.37%)
Aug 06, 2002 3.347 3.347 3.242 3.286 282,812 -0.04(-1.10%)
Aug 05, 2002 3.372 3.396 3.294 3.323 322,512 -0.04(-1.09%)
Aug 02, 2002 3.394 3.396 3.323 3.360 294,681 -0.00(-0.07%)
Aug 01, 2002 3.364 3.367 3.328 3.362 261,939 +0.01(+0.44%)
Jul 31, 2002 3.323 3.364 3.298 3.347 244,340 +0.05(+1.48%)
Jul 30, 2002 3.335 3.364 3.289 3.298 429,335 -0.02(-0.74%)
Jul 29, 2002 3.360 3.404 3.262 3.323 323,331 -0.01(-0.37%)
Jul 26, 2002 3.357 3.372 3.262 3.335 251,298 -0.01(-0.37%)
Jul 25, 2002 3.250 3.384 3.176 3.347 634,793 +0.12(+3.79%)
Jul 24, 2002 3.311 3.311 2.956 3.225 1,022,791 -0.10(-2.94%)
Jul 23, 2002 3.421 3.479 3.308 3.323 606,144 -0.15(-4.29%)
Jul 22, 2002 3.491 3.528 3.433 3.472 469,853 -0.04(-1.25%)
Jul 19, 2002 3.540 3.540 3.496 3.516 226,332 -0.00(-0.07%)
Jul 17, 2002 3.543 3.557 3.518 3.518 248,433 -0.03(-0.83%)
Jul 12, 2002 3.577 3.587 3.543 3.548 206,277 -0.03(-0.82%)
Jul 11, 2002 3.584 3.599 3.562 3.577 268,078 -0.00(-0.14%)
Jul 10, 2002 3.550 3.582 3.550 3.582 265,213 -0.00(-0.07%)
Jul 09, 2002 3.550 3.584 3.550 3.584 257,028 +0.03(+0.96%)
Jul 08, 2002 3.553 3.553 3.550 3.550 275,445 -0.00(-0.07%)
Jul 05, 2002 3.562 3.575 3.550 3.553 60,164 -0.01(-0.21%)
Jul 04, 2002 3.567 3.582 3.545 3.560 232,880 +0.00(+0.00%)
Jul 03, 2002 3.567 3.582 3.545 3.560 232,880 -0.02(-0.55%)
Jul 02, 2002 3.577 3.587 3.548 3.579 231,243 +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.