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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.701 3.701 3.650 3.655 455,041 -0.05(-1.31%)
Sep 29, 2004 3.767 3.769 3.697 3.704 485,569 -0.08(-2.05%)
Sep 28, 2004 3.793 3.798 3.757 3.781 469,480 +0.02(+0.65%)
Sep 27, 2004 3.781 3.784 3.747 3.757 348,191 +0.00(+0.13%)
Sep 24, 2004 3.757 3.774 3.733 3.752 423,687 +0.00(+0.00%)
Sep 23, 2004 3.781 3.791 3.752 3.752 388,208 -0.02(-0.64%)
Sep 22, 2004 3.777 3.796 3.745 3.777 427,813 +0.03(+0.71%)
Sep 21, 2004 3.733 3.760 3.733 3.750 852,738 +0.02(+0.45%)
Sep 20, 2004 3.755 3.755 3.713 3.733 637,387 +0.01(+0.20%)
Sep 17, 2004 3.697 3.730 3.684 3.726 434,826 +0.04(+1.18%)
Sep 16, 2004 3.684 3.694 3.667 3.682 281,770 +0.01(+0.26%)
Sep 15, 2004 3.677 3.677 3.655 3.672 264,443 +0.00(+0.13%)
Sep 14, 2004 3.672 3.684 3.655 3.667 280,120 +0.00(+0.07%)
Sep 13, 2004 3.648 3.670 3.638 3.665 207,512 +0.02(+0.60%)
Sep 10, 2004 3.648 3.660 3.626 3.643 183,584 -0.00(-0.07%)
Sep 09, 2004 3.648 3.663 3.636 3.646 283,008 -0.01(-0.40%)
Sep 08, 2004 3.638 3.660 3.629 3.660 359,742 -0.01(-0.26%)
Sep 07, 2004 3.660 3.689 3.655 3.670 302,810 +0.01(+0.40%)
Sep 03, 2004 3.648 3.660 3.641 3.655 240,515 -0.01(-0.20%)
Sep 02, 2004 3.631 3.672 3.626 3.663 582,518 +0.04(+1.07%)
Sep 01, 2004 3.626 3.629 3.614 3.624 219,475 +0.01(+0.34%)
Aug 31, 2004 3.612 3.617 3.607 3.612 580,456 +0.00(+0.00%)
Aug 30, 2004 3.607 3.612 3.597 3.612 285,483 +0.01(+0.34%)
Aug 27, 2004 3.607 3.612 3.580 3.600 209,162 +0.02(+0.47%)
Aug 26, 2004 3.600 3.609 3.578 3.583 197,198 +0.00(+0.14%)
Aug 25, 2004 3.595 3.609 3.556 3.578 386,145 +0.00(+0.07%)
Aug 24, 2004 3.575 3.587 3.549 3.575 289,196 -0.02(-0.47%)
Aug 23, 2004 3.587 3.597 3.578 3.592 217,413 +0.03(+0.95%)
Aug 20, 2004 3.551 3.573 3.549 3.558 240,103 -0.01(-0.20%)
Aug 19, 2004 3.524 3.575 3.524 3.566 249,592 +0.02(+0.48%)
Aug 18, 2004 3.537 3.549 3.507 3.549 270,219 +0.04(+1.24%)
Aug 17, 2004 3.493 3.527 3.493 3.505 153,055 +0.01(+0.21%)
Aug 16, 2004 3.500 3.532 3.490 3.498 328,801 -0.00(-0.07%)
Aug 13, 2004 3.486 3.527 3.486 3.500 445,140 -0.01(-0.41%)
Aug 12, 2004 3.520 3.539 3.512 3.515 219,475 -0.01(-0.21%)
Aug 11, 2004 3.537 3.539 3.503 3.522 278,470 -0.03(-0.89%)
Aug 10, 2004 3.524 3.554 3.500 3.554 400,584 +0.04(+1.03%)
Aug 09, 2004 3.561 3.575 3.507 3.517 380,782 -0.04(-1.23%)
Aug 06, 2004 3.561 3.595 3.558 3.561 332,101 +0.02(+0.48%)
Aug 05, 2004 3.532 3.554 3.527 3.544 207,924 -0.01(-0.34%)
Aug 04, 2004 3.515 3.558 3.515 3.556 343,240 +0.02(+0.62%)
Aug 03, 2004 3.517 3.534 3.505 3.534 287,546 +0.02(+0.55%)
Aug 02, 2004 3.539 3.539 3.512 3.515 248,766 +0.00(+0.07%)
Jul 30, 2004 3.510 3.515 3.500 3.512 116,338 +0.01(+0.42%)
Jul 29, 2004 3.486 3.512 3.476 3.498 196,373 +0.02(+0.63%)
Jul 28, 2004 3.483 3.488 3.457 3.476 215,350 -0.00(-0.07%)
Jul 27, 2004 3.474 3.486 3.437 3.478 277,645 +0.02(+0.63%)
Jul 26, 2004 3.466 3.488 3.442 3.457 304,873 -0.00(-0.14%)
Jul 23, 2004 3.464 3.478 3.437 3.461 191,422 +0.01(+0.21%)
Jul 22, 2004 3.464 3.464 3.430 3.454 194,723 +0.01(+0.21%)
Jul 21, 2004 3.461 3.461 3.430 3.447 270,219 -0.03(-0.84%)
Jul 20, 2004 3.495 3.495 3.454 3.476 261,968 -0.01(-0.42%)
Jul 19, 2004 3.522 3.522 3.469 3.490 229,789 -0.01(-0.21%)
Jul 16, 2004 3.478 3.505 3.459 3.498 185,646 +0.03(+0.98%)
Jul 15, 2004 3.459 3.493 3.457 3.464 221,951 -0.00(-0.14%)
Jul 14, 2004 3.478 3.507 3.461 3.469 231,027 -0.03(-0.76%)
Jul 13, 2004 3.520 3.520 3.481 3.495 265,268 +0.00(+0.00%)
Jul 12, 2004 3.486 3.551 3.486 3.495 397,284 -0.00(-0.07%)
Jul 09, 2004 3.515 3.515 3.478 3.498 148,930 -0.00(-0.14%)
Jul 08, 2004 3.503 3.503 3.478 3.503 143,979 +0.01(+0.42%)
Jul 07, 2004 3.507 3.510 3.481 3.488 285,071 -0.00(-0.07%)
Jul 06, 2004 3.466 3.507 3.466 3.490 430,288 +0.02(+0.63%)
Jul 02, 2004 3.413 3.503 3.413 3.469 669,979 +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.