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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.155 3.219 3.128 3.181 163,575 +0.04(+1.30%)
Oct 30, 2002 3.075 3.145 3.075 3.140 6,659,541 +0.04(+1.32%)
Oct 29, 2002 3.056 3.104 3.039 3.099 212,272 +0.06(+2.06%)
Oct 28, 2002 3.025 3.063 3.015 3.037 229,754 -0.01(-0.39%)
Oct 25, 2002 3.051 3.147 3.030 3.049 400,404 +0.00(+0.00%)
Oct 24, 2002 2.994 3.049 2.919 3.049 378,345 +0.03(+1.03%)
Oct 23, 2002 2.955 3.039 2.943 3.018 243,905 +0.06(+2.11%)
Oct 22, 2002 3.003 3.027 2.936 2.955 499,049 -0.06(-1.91%)
Oct 21, 2002 3.058 3.075 2.967 3.013 383,756 -0.05(-1.49%)
Oct 18, 2002 3.075 3.121 3.025 3.058 27,761,964 -0.00(-0.16%)
Oct 17, 2002 3.070 3.095 2.962 3.063 525,687 -0.03(-1.01%)
Oct 16, 2002 3.195 3.195 3.003 3.095 530,266 -0.12(-3.88%)
Oct 15, 2002 3.147 3.267 3.147 3.219 325,068 +0.08(+2.52%)
Oct 14, 2002 3.191 3.239 3.140 3.140 282,198 -0.07(-2.32%)
Oct 11, 2002 3.219 3.227 3.186 3.215 242,240 -0.00(-0.07%)
Oct 10, 2002 3.292 3.301 3.171 3.217 5,286,011 -0.04(-1.33%)
Oct 09, 2002 3.313 3.316 3.239 3.260 228,089 -0.06(-1.67%)
Oct 08, 2002 3.337 3.359 3.280 3.316 491,973 -0.02(-0.65%)
Oct 07, 2002 3.419 3.421 3.337 3.337 280,949 -0.08(-2.39%)
Oct 04, 2002 3.455 3.455 3.407 3.419 209,359 -0.03(-0.97%)
Oct 03, 2002 3.400 3.455 3.368 3.452 248,067 +0.06(+1.70%)
Oct 02, 2002 3.364 3.443 3.340 3.395 326,733 +0.04(+1.29%)
Oct 01, 2002 3.364 3.366 3.316 3.352 301,344 +0.00(+0.00%)
Sep 30, 2002 3.397 3.397 3.308 3.352 381,258 -0.02(-0.71%)
Sep 27, 2002 3.400 3.409 3.354 3.376 171,066 -0.00(-0.14%)
Sep 26, 2002 3.414 3.445 3.352 3.380 348,793 -0.03(-0.85%)
Sep 25, 2002 3.419 3.424 3.376 3.409 196,456 +0.00(+0.00%)
Sep 24, 2002 3.400 3.436 3.364 3.409 360,447 +0.02(+0.64%)
Sep 23, 2002 3.440 3.457 3.368 3.388 422,880 -0.05(-1.54%)
Sep 20, 2002 3.484 3.484 3.428 3.440 243,905 -0.04(-1.24%)
Sep 19, 2002 3.469 3.484 3.424 3.484 424,962 +0.03(+0.83%)
Sep 18, 2002 3.467 3.479 3.436 3.455 402,486 +0.00(+0.00%)
Sep 17, 2002 3.472 3.481 3.443 3.455 2,372,461 +0.00(+0.07%)
Sep 16, 2002 3.484 3.484 3.450 3.452 156,083 -0.03(-0.90%)
Sep 13, 2002 3.479 3.484 3.436 3.484 129,861 +0.00(+0.07%)
Sep 12, 2002 3.472 3.484 3.412 3.481 4,078,969 +0.03(+0.84%)
Sep 11, 2002 3.424 3.469 3.424 3.452 203,532 -0.04(-1.24%)
Sep 10, 2002 3.479 3.498 3.455 3.496 263,051 +0.02(+0.48%)
Sep 09, 2002 3.436 3.479 3.376 3.479 203,116 +0.05(+1.33%)
Sep 06, 2002 3.378 3.436 3.378 3.433 198,121 +0.05(+1.35%)
Sep 05, 2002 3.352 3.388 3.352 3.388 235,581 +0.05(+1.44%)
Sep 04, 2002 3.340 3.340 3.304 3.340 306,755 +0.04(+1.09%)
Sep 03, 2002 3.292 3.304 3.255 3.304 295,100 +0.05(+1.48%)
Aug 30, 2002 3.270 3.275 3.248 3.255 274,706 +0.00(+0.15%)
Aug 29, 2002 3.248 3.277 3.248 3.251 354,620 +0.00(+0.07%)
Aug 28, 2002 3.255 3.282 3.246 3.248 245,986 -0.01(-0.22%)
Aug 27, 2002 3.198 3.263 3.198 3.255 434,951 +0.03(+1.04%)
Aug 26, 2002 3.219 3.239 3.198 3.222 239,327 +0.01(+0.22%)
Aug 23, 2002 3.200 3.239 3.186 3.215 389,583 +0.01(+0.30%)
Aug 22, 2002 3.255 3.272 3.203 3.205 341,717 -0.06(-1.84%)
Aug 21, 2002 3.231 3.277 3.219 3.265 211,024 +0.01(+0.30%)
Aug 20, 2002 3.275 3.275 3.212 3.255 268,462 -0.06(-1.74%)
Aug 16, 2002 3.328 3.340 3.243 3.313 334,641 -0.00(-0.07%)
Aug 15, 2002 3.340 3.352 3.289 3.316 240,575 +0.00(+0.00%)
Aug 14, 2002 3.292 3.340 3.280 3.316 267,214 +0.02(+0.66%)
Aug 13, 2002 3.231 3.296 3.231 3.294 277,619 +0.05(+1.56%)
Aug 12, 2002 3.241 3.243 3.203 3.243 280,533 +0.02(+0.75%)
Aug 07, 2002 3.207 3.239 3.171 3.219 317,576 -0.01(-0.37%)
Aug 06, 2002 3.292 3.292 3.188 3.231 287,608 -0.04(-1.10%)
Aug 05, 2002 3.316 3.340 3.239 3.267 327,982 -0.04(-1.09%)
Aug 02, 2002 3.337 3.340 3.267 3.304 299,679 -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.