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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.98 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2003 3.777 3.789 3.765 3.777 374,599 +0.00(+0.06%)
Jun 27, 2003 3.779 3.782 3.746 3.774 291,354 +0.02(+0.45%)
Jun 26, 2003 3.762 3.765 3.726 3.758 328,814 -0.00(-0.13%)
Jun 25, 2003 3.760 3.784 3.729 3.762 442,443 +0.00(+0.13%)
Jun 24, 2003 3.729 3.767 3.729 3.758 419,134 +0.01(+0.26%)
Jun 23, 2003 3.738 3.782 3.726 3.748 344,631 +0.01(+0.26%)
Jun 20, 2003 3.700 3.743 3.700 3.738 389,166 +0.02(+0.65%)
Jun 19, 2003 3.729 3.760 3.700 3.714 480,319 -0.03(-0.90%)
Jun 18, 2003 3.784 3.784 3.736 3.748 518,195 -0.03(-0.89%)
Jun 17, 2003 3.801 3.806 3.736 3.782 494,470 -0.02(-0.44%)
Jun 16, 2003 3.806 3.818 3.779 3.798 530,682 +0.01(+0.38%)
Jun 13, 2003 3.784 3.806 3.777 3.784 583,542 +0.03(+0.77%)
Jun 12, 2003 3.808 3.808 3.738 3.755 472,411 -0.04(-1.08%)
Jun 11, 2003 3.724 3.818 3.724 3.796 409,145 +0.04(+1.09%)
Jun 10, 2003 3.794 3.837 3.734 3.755 606,850 -0.02(-0.64%)
Jun 09, 2003 3.767 3.791 3.755 3.779 458,675 +0.03(+0.70%)
Jun 06, 2003 3.760 3.782 3.748 3.753 541,920 +0.00(+0.13%)
Jun 05, 2003 3.722 3.753 3.678 3.748 619,337 +0.04(+1.17%)
Jun 04, 2003 3.666 3.722 3.666 3.705 507,373 +0.04(+1.05%)
Jun 03, 2003 3.755 3.755 3.664 3.666 717,981 -0.03(-0.91%)
Jun 02, 2003 3.710 3.724 3.666 3.700 457,011 +0.02(+0.65%)
May 30, 2003 3.676 3.695 3.664 3.676 452,432 +0.01(+0.20%)
May 29, 2003 3.652 3.671 3.652 3.669 349,209 +0.02(+0.59%)
May 28, 2003 3.640 3.662 3.640 3.647 405,815 +0.00(+0.07%)
May 27, 2003 3.650 3.652 3.618 3.645 847,010 +0.01(+0.20%)
May 23, 2003 3.621 3.640 3.616 3.637 379,593 +0.01(+0.33%)
May 22, 2003 3.637 3.669 3.623 3.625 1,065,526 -0.02(-0.46%)
May 21, 2003 3.618 3.647 3.616 3.642 437,864 +0.02(+0.60%)
May 20, 2003 3.630 3.640 3.613 3.621 489,476 +0.00(+0.00%)
May 19, 2003 3.630 3.640 3.611 3.621 543,168 -0.02(-0.46%)
May 16, 2003 3.633 3.647 3.611 3.637 531,514 +0.03(+0.73%)
May 15, 2003 3.592 3.623 3.592 3.611 530,266 +0.02(+0.47%)
May 14, 2003 3.633 3.637 3.587 3.594 606,018 -0.06(-1.51%)
May 13, 2003 3.657 3.690 3.637 3.650 492,389 -0.02(-0.65%)
May 12, 2003 3.650 3.683 3.640 3.674 487,395 +0.03(+0.92%)
May 09, 2003 3.645 3.654 3.618 3.640 520,692 +0.01(+0.20%)
May 08, 2003 3.645 3.645 3.618 3.633 446,605 +0.00(+0.07%)
May 07, 2003 3.637 3.642 3.606 3.630 606,434 +0.00(+0.07%)
May 06, 2003 3.635 3.635 3.604 3.628 449,102 +0.01(+0.27%)
May 05, 2003 3.640 3.657 3.616 3.618 470,330 -0.02(-0.53%)
May 02, 2003 3.666 3.666 3.611 3.637 402,069 +0.00(+0.13%)
May 01, 2003 3.609 3.640 3.592 3.633 545,666 +0.05(+1.34%)
Apr 30, 2003 3.606 3.623 3.585 3.585 413,724 -0.01(-0.40%)
Apr 29, 2003 3.580 3.611 3.580 3.599 480,735 +0.00(+0.07%)
Apr 28, 2003 3.599 3.604 3.585 3.597 395,410 +0.00(+0.13%)
Apr 25, 2003 3.565 3.592 3.565 3.592 418,302 +0.04(+1.15%)
Apr 24, 2003 3.556 3.558 3.525 3.551 327,566 -0.00(-0.07%)
Apr 23, 2003 3.541 3.553 3.525 3.553 508,206 +0.03(+0.82%)
Apr 22, 2003 3.529 3.553 3.513 3.525 406,232 -0.03(-0.81%)
Apr 21, 2003 3.563 3.580 3.532 3.553 428,291 -0.02(-0.60%)
Apr 17, 2003 3.580 3.589 3.563 3.575 420,383 -0.00(-0.13%)
Apr 16, 2003 3.577 3.585 3.565 3.580 303,009 +0.01(+0.34%)
Apr 15, 2003 3.575 3.585 3.556 3.568 360,863 -0.01(-0.40%)
Apr 14, 2003 3.597 3.601 3.577 3.582 376,264 -0.00(-0.13%)
Apr 11, 2003 3.577 3.594 3.573 3.587 270,127 +0.02(+0.67%)
Apr 10, 2003 3.587 3.592 3.556 3.563 293,019 -0.01(-0.40%)
Apr 09, 2003 3.577 3.587 3.556 3.577 409,978 -0.00(-0.07%)
Apr 08, 2003 3.585 3.592 3.570 3.580 248,900 +0.00(+0.07%)
Apr 07, 2003 3.570 3.589 3.563 3.577 372,934 +0.02(+0.54%)
Apr 04, 2003 3.570 3.577 3.556 3.558 261,387 -0.01(-0.20%)
Apr 03, 2003 3.577 3.580 3.544 3.565 363,361 -0.01(-0.34%)
Apr 02, 2003 3.570 3.580 3.551 3.577 425,794 +0.02(+0.54%)
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.