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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 30, 2004 3.793 3.832 3.779 3.832 331,276 +0.06(+1.54%)
Jan 29, 2004 3.818 3.840 3.733 3.774 677,817 -0.04(-1.14%)
Jan 28, 2004 3.886 3.890 3.818 3.818 285,483 -0.05(-1.38%)
Jan 27, 2004 3.876 3.890 3.835 3.871 424,512 -0.03(-0.81%)
Jan 26, 2004 3.907 3.937 3.881 3.903 403,885 +0.00(+0.00%)
Jan 23, 2004 3.927 3.932 3.883 3.903 287,133 -0.01(-0.31%)
Jan 22, 2004 3.917 3.937 3.881 3.915 462,467 +0.01(+0.25%)
Jan 21, 2004 3.920 3.934 3.883 3.905 399,347 +0.01(+0.37%)
Jan 20, 2004 3.895 3.927 3.861 3.890 496,296 -0.01(-0.25%)
Jan 16, 2004 3.922 3.924 3.878 3.900 460,817 +0.01(+0.37%)
Jan 15, 2004 3.922 3.924 3.869 3.886 476,493 -0.02(-0.62%)
Jan 14, 2004 3.898 3.932 3.888 3.910 367,993 -0.01(-0.37%)
Jan 13, 2004 3.898 3.927 3.898 3.924 490,520 +0.03(+0.81%)
Jan 12, 2004 3.910 3.939 3.866 3.893 500,834 +0.01(+0.25%)
Jan 09, 2004 3.852 3.886 3.842 3.883 303,635 +0.03(+0.82%)
Jan 08, 2004 3.844 3.895 3.837 3.852 405,122 +0.01(+0.32%)
Jan 07, 2004 3.849 3.854 3.825 3.840 369,231 +0.01(+0.32%)
Jan 06, 2004 3.840 3.857 3.823 3.827 313,124 -0.01(-0.25%)
Jan 05, 2004 3.854 3.866 3.823 3.837 405,122 -0.01(-0.19%)
Jan 02, 2004 3.878 3.878 3.844 3.844 224,426 +0.01(+0.19%)
Dec 31, 2003 3.852 3.876 3.808 3.837 281,770 -0.01(-0.38%)
Dec 30, 2003 3.823 3.852 3.818 3.852 189,359 +0.04(+1.08%)
Dec 29, 2003 3.806 3.830 3.791 3.810 242,991 +0.03(+0.77%)
Dec 26, 2003 3.844 3.844 3.781 3.781 174,508 -0.02(-0.57%)
Dec 24, 2003 3.864 3.873 3.803 3.803 289,196 -0.10(-2.49%)
Dec 23, 2003 3.878 3.920 3.890 3.900 430,288 +0.02(+0.56%)
Dec 22, 2003 3.854 3.888 3.837 3.878 353,554 +0.03(+0.76%)
Dec 19, 2003 3.849 3.849 3.820 3.849 305,698 +0.02(+0.63%)
Dec 18, 2003 3.859 3.876 3.825 3.825 290,846 -0.01(-0.38%)
Dec 17, 2003 3.852 3.857 3.832 3.840 296,622 +0.01(+0.25%)
Dec 16, 2003 3.801 3.854 3.786 3.830 486,807 +0.05(+1.28%)
Dec 15, 2003 3.806 3.871 3.769 3.781 536,726 -0.04(-1.14%)
Dec 12, 2003 3.849 3.849 3.806 3.825 364,280 -0.00(-0.06%)
Dec 11, 2003 3.789 3.835 3.777 3.827 285,071 +0.04(+1.02%)
Dec 10, 2003 3.772 3.793 3.772 3.789 217,413 -0.01(-0.26%)
Dec 09, 2003 3.808 3.818 3.769 3.798 235,152 -0.02(-0.57%)
Dec 08, 2003 3.825 3.827 3.791 3.820 374,594 +0.03(+0.77%)
Dec 05, 2003 3.793 3.801 3.777 3.791 231,439 +0.00(+0.00%)
Dec 04, 2003 3.801 3.803 3.774 3.791 337,877 +0.00(+0.13%)
Dec 03, 2003 3.806 3.806 3.769 3.786 369,643 -0.03(-0.76%)
Dec 02, 2003 3.818 3.818 3.808 3.815 372,531 +0.00(+0.13%)
Dec 01, 2003 3.803 3.823 3.791 3.810 259,080 +0.02(+0.45%)
Nov 28, 2003 3.801 3.803 3.779 3.793 74,258 -0.01(-0.19%)
Nov 26, 2003 3.772 3.801 3.772 3.801 231,852 +0.05(+1.23%)
Nov 25, 2003 3.764 3.764 3.735 3.755 221,951 +0.00(+0.13%)
Nov 24, 2003 3.769 3.774 3.733 3.750 432,763 -0.03(-0.71%)
Nov 21, 2003 3.747 3.784 3.716 3.777 482,269 -0.00(-0.06%)
Nov 20, 2003 3.757 3.786 3.755 3.779 344,065 +0.00(+0.00%)
Nov 19, 2003 3.784 3.784 3.743 3.779 338,290 +0.02(+0.52%)
Nov 18, 2003 3.757 3.791 3.740 3.760 374,181 +0.01(+0.19%)
Nov 17, 2003 3.745 3.757 3.730 3.752 275,170 +0.02(+0.52%)
Nov 14, 2003 3.750 3.750 3.721 3.733 458,754 -0.02(-0.45%)
Nov 13, 2003 3.709 3.757 3.689 3.750 402,647 +0.04(+1.11%)
Nov 12, 2003 3.769 3.774 3.689 3.709 329,213 -0.07(-1.80%)
Nov 11, 2003 3.745 3.777 3.745 3.777 248,766 +0.01(+0.19%)
Nov 10, 2003 3.757 3.762 3.745 3.769 253,717 +0.01(+0.39%)
Nov 07, 2003 3.760 3.762 3.747 3.755 422,862 -0.01(-0.39%)
Nov 06, 2003 3.760 3.784 3.750 3.769 329,213 -0.01(-0.26%)
Nov 05, 2003 3.738 3.801 3.772 3.779 308,999 -0.02(-0.45%)
Nov 04, 2003 3.738 3.801 3.738 3.796 449,397 +0.07(+1.82%)
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.