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 (%)
Oct 31, 2002 3.183 3.249 3.156 3.210 162,106 +0.04(+1.30%)
Oct 30, 2002 3.103 3.173 3.103 3.169 6,599,761 +0.04(+1.32%)
Oct 29, 2002 3.084 3.132 3.067 3.127 210,367 +0.06(+2.06%)
Oct 28, 2002 3.052 3.091 3.043 3.064 227,691 -0.01(-0.39%)
Oct 25, 2002 3.079 3.176 3.057 3.076 396,810 +0.00(+0.00%)
Oct 24, 2002 3.021 3.076 2.946 3.076 374,948 +0.03(+1.03%)
Oct 23, 2002 2.982 3.067 2.970 3.045 241,716 +0.06(+2.11%)
Oct 22, 2002 3.030 3.055 2.963 2.982 494,569 -0.06(-1.91%)
Oct 21, 2002 3.086 3.103 2.994 3.040 380,311 -0.05(-1.49%)
Oct 18, 2002 3.103 3.149 3.052 3.086 27,512,754 -0.00(-0.16%)
Oct 17, 2002 3.098 3.123 2.989 3.091 520,968 -0.03(-1.01%)
Oct 16, 2002 3.224 3.224 3.030 3.123 525,506 -0.13(-3.88%)
Oct 15, 2002 3.176 3.297 3.176 3.249 322,150 +0.08(+2.52%)
Oct 14, 2002 3.220 3.268 3.169 3.169 279,664 -0.08(-2.32%)
Oct 11, 2002 3.249 3.256 3.215 3.244 240,066 -0.00(-0.07%)
Oct 10, 2002 3.321 3.331 3.200 3.246 5,238,560 -0.04(-1.33%)
Oct 09, 2002 3.343 3.346 3.268 3.290 226,041 -0.06(-1.67%)
Oct 08, 2002 3.367 3.389 3.309 3.346 487,557 -0.02(-0.65%)
Oct 07, 2002 3.450 3.452 3.367 3.367 278,427 -0.08(-2.39%)
Oct 04, 2002 3.486 3.486 3.438 3.450 207,480 -0.03(-0.97%)
Oct 03, 2002 3.430 3.486 3.399 3.484 245,841 +0.06(+1.70%)
Oct 02, 2002 3.394 3.474 3.370 3.426 323,800 +0.04(+1.29%)
Oct 01, 2002 3.394 3.396 3.346 3.382 298,639 +0.00(+0.00%)
Sep 30, 2002 3.428 3.428 3.338 3.382 377,836 -0.02(-0.71%)
Sep 27, 2002 3.430 3.440 3.384 3.406 169,531 -0.00(-0.14%)
Sep 26, 2002 3.445 3.476 3.382 3.411 345,662 -0.03(-0.85%)
Sep 25, 2002 3.450 3.455 3.406 3.440 194,692 +0.00(+0.00%)
Sep 24, 2002 3.430 3.467 3.394 3.440 357,212 +0.02(+0.64%)
Sep 23, 2002 3.472 3.489 3.399 3.418 419,084 -0.05(-1.54%)
Sep 20, 2002 3.515 3.515 3.460 3.472 241,716 -0.04(-1.24%)
Sep 19, 2002 3.501 3.515 3.455 3.515 421,147 +0.03(+0.83%)
Sep 18, 2002 3.498 3.510 3.467 3.486 398,873 +0.00(+0.00%)
Sep 17, 2002 3.503 3.513 3.474 3.486 2,351,165 +0.00(+0.07%)
Sep 16, 2002 3.515 3.515 3.481 3.484 154,681 -0.03(-0.90%)
Sep 13, 2002 3.510 3.515 3.467 3.515 128,695 +0.00(+0.07%)
Sep 12, 2002 3.503 3.515 3.443 3.513 4,042,353 +0.03(+0.84%)
Sep 11, 2002 3.455 3.501 3.455 3.484 201,705 -0.04(-1.24%)
Sep 10, 2002 3.510 3.530 3.486 3.527 260,690 +0.02(+0.48%)
Sep 09, 2002 3.467 3.510 3.406 3.510 201,292 +0.05(+1.33%)
Sep 06, 2002 3.409 3.467 3.409 3.464 196,342 +0.05(+1.35%)
Sep 05, 2002 3.382 3.418 3.382 3.418 233,466 +0.05(+1.44%)
Sep 04, 2002 3.370 3.370 3.333 3.370 304,001 +0.04(+1.09%)
Sep 03, 2002 3.321 3.333 3.285 3.333 292,451 +0.05(+1.48%)
Aug 30, 2002 3.300 3.304 3.278 3.285 272,240 +0.00(+0.15%)
Aug 29, 2002 3.278 3.307 3.278 3.280 351,437 +0.00(+0.07%)
Aug 28, 2002 3.285 3.312 3.275 3.278 243,778 -0.01(-0.22%)
Aug 27, 2002 3.227 3.292 3.227 3.285 431,046 +0.03(+1.04%)
Aug 26, 2002 3.249 3.268 3.227 3.251 237,178 +0.01(+0.22%)
Aug 23, 2002 3.229 3.268 3.215 3.244 386,086 +0.01(+0.30%)
Aug 22, 2002 3.285 3.302 3.232 3.234 338,650 -0.06(-1.84%)
Aug 21, 2002 3.261 3.307 3.249 3.295 209,129 +0.01(+0.29%)
Aug 20, 2002 3.304 3.304 3.241 3.285 266,052 -0.06(-1.74%)
Aug 16, 2002 3.358 3.370 3.273 3.343 331,638 -0.00(-0.07%)
Aug 15, 2002 3.370 3.382 3.319 3.346 238,416 +0.00(+0.00%)
Aug 14, 2002 3.321 3.370 3.309 3.346 264,815 +0.02(+0.66%)
Aug 13, 2002 3.261 3.326 3.261 3.324 275,127 +0.05(+1.56%)
Aug 12, 2002 3.270 3.273 3.232 3.273 278,014 +0.02(+0.75%)
Aug 07, 2002 3.236 3.268 3.200 3.249 314,726 -0.01(-0.37%)
Aug 06, 2002 3.321 3.321 3.217 3.261 285,027 -0.04(-1.10%)
Aug 05, 2002 3.346 3.370 3.268 3.297 325,038 -0.04(-1.09%)
Aug 02, 2002 3.367 3.370 3.297 3.333 296,989 -0.00(-0.07%)
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.