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 (%)
Dec 31, 2002 3.302 3.353 3.302 3.331 369,586 -0.01(-0.43%)
Dec 30, 2002 3.302 3.355 3.285 3.346 384,848 +0.02(+0.73%)
Dec 27, 2002 3.285 3.321 3.249 3.321 369,586 +0.05(+1.48%)
Dec 26, 2002 3.309 3.309 3.273 3.273 558,092 -0.04(-1.10%)
Dec 24, 2002 3.326 3.363 3.309 3.309 270,177 -0.01(-0.44%)
Dec 23, 2002 3.285 3.324 3.266 3.324 442,596 +0.03(+0.88%)
Dec 20, 2002 3.236 3.295 3.236 3.295 394,748 +0.06(+1.95%)
Dec 19, 2002 3.224 3.258 3.200 3.232 505,294 +0.03(+0.98%)
Dec 18, 2002 3.188 3.222 3.152 3.200 600,578 +0.00(+0.00%)
Dec 17, 2002 3.251 3.261 3.178 3.200 434,346 -0.06(-1.93%)
Dec 16, 2002 3.295 3.314 3.261 3.263 367,524 -0.04(-1.17%)
Dec 13, 2002 3.309 3.314 3.285 3.302 271,002 -0.00(-0.07%)
Dec 12, 2002 3.304 3.343 3.263 3.304 467,758 -0.02(-0.58%)
Dec 11, 2002 3.312 3.343 3.295 3.324 270,590 -0.02(-0.65%)
Dec 10, 2002 3.300 3.346 3.300 3.346 188,093 +0.02(+0.66%)
Dec 09, 2002 3.297 3.333 3.224 3.324 393,510 +0.04(+1.18%)
Dec 06, 2002 3.321 3.343 3.275 3.285 349,787 -0.05(-1.45%)
Dec 05, 2002 3.326 3.350 3.302 3.333 659,151 -0.03(-0.87%)
Dec 04, 2002 3.343 3.370 3.338 3.363 287,089 -0.00(-0.07%)
Dec 03, 2002 3.363 3.367 3.321 3.365 384,848 +0.05(+1.46%)
Dec 02, 2002 3.404 3.404 3.309 3.316 460,333 -0.08(-2.22%)
Nov 29, 2002 3.389 3.392 3.370 3.392 42,898 +0.02(+0.65%)
Nov 27, 2002 3.372 3.392 3.370 3.370 192,630 -0.02(-0.57%)
Nov 26, 2002 3.370 3.394 3.370 3.389 299,876 +0.02(+0.58%)
Nov 25, 2002 3.365 3.387 3.326 3.370 367,936 -0.02(-0.57%)
Nov 22, 2002 3.370 3.404 3.358 3.389 314,313 +0.02(+0.58%)
Nov 21, 2002 3.382 3.435 3.348 3.370 510,244 -0.02(-0.64%)
Nov 20, 2002 3.314 3.394 3.314 3.392 480,132 +0.05(+1.60%)
Nov 19, 2002 3.333 3.353 3.321 3.338 225,216 +0.00(+0.15%)
Nov 18, 2002 3.338 3.389 3.324 3.333 259,453 -0.02(-0.72%)
Nov 15, 2002 3.338 3.406 3.321 3.358 635,639 +0.04(+1.10%)
Nov 14, 2002 3.285 3.333 3.285 3.321 359,274 +0.04(+1.11%)
Nov 13, 2002 3.263 3.312 3.239 3.285 329,163 +0.01(+0.37%)
Nov 12, 2002 3.261 3.273 3.253 3.273 266,052 +0.01(+0.37%)
Nov 11, 2002 3.256 3.268 3.227 3.261 230,166 -0.01(-0.37%)
Nov 08, 2002 3.270 3.273 3.222 3.273 277,602 +0.00(+0.07%)
Nov 07, 2002 3.273 3.283 3.261 3.270 156,331 -0.01(-0.44%)
Nov 06, 2002 3.309 3.309 3.273 3.285 267,702 -0.01(-0.22%)
Nov 05, 2002 3.297 3.309 3.292 3.292 375,361 -0.00(-0.15%)
Nov 04, 2002 3.297 3.329 3.251 3.297 324,625 +0.07(+2.26%)
Nov 01, 2002 3.273 3.273 3.164 3.224 278,427 +0.01(+0.45%)
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%)
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.