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 (%)
Dec 31, 2003 3.818 3.842 3.775 3.804 284,235 -0.01(-0.38%)
Dec 30, 2003 3.789 3.818 3.785 3.818 191,016 +0.04(+1.08%)
Dec 29, 2003 3.773 3.797 3.758 3.777 245,116 +0.03(+0.77%)
Dec 26, 2003 3.811 3.811 3.749 3.749 176,034 -0.02(-0.57%)
Dec 24, 2003 3.830 3.840 3.770 3.770 291,726 -0.10(-2.49%)
Dec 23, 2003 3.845 3.886 3.857 3.866 434,051 +0.02(+0.56%)
Dec 22, 2003 3.821 3.854 3.804 3.845 356,646 +0.03(+0.76%)
Dec 19, 2003 3.816 3.816 3.787 3.816 308,372 +0.02(+0.63%)
Dec 18, 2003 3.825 3.842 3.792 3.792 293,390 -0.01(-0.38%)
Dec 17, 2003 3.818 3.823 3.799 3.806 299,216 +0.01(+0.25%)
Dec 16, 2003 3.768 3.821 3.753 3.797 491,065 +0.05(+1.28%)
Dec 15, 2003 3.773 3.837 3.737 3.749 541,420 -0.04(-1.14%)
Dec 12, 2003 3.816 3.816 3.773 3.792 367,466 -0.00(-0.06%)
Dec 11, 2003 3.756 3.801 3.744 3.794 287,564 +0.04(+1.02%)
Dec 10, 2003 3.739 3.761 3.739 3.756 219,314 -0.01(-0.26%)
Dec 09, 2003 3.775 3.785 3.737 3.765 237,209 -0.02(-0.57%)
Dec 08, 2003 3.792 3.794 3.758 3.787 377,870 +0.03(+0.77%)
Dec 05, 2003 3.761 3.768 3.744 3.758 233,464 +0.00(+0.00%)
Dec 04, 2003 3.768 3.770 3.741 3.758 340,832 +0.00(+0.13%)
Dec 03, 2003 3.773 3.773 3.737 3.753 372,876 -0.03(-0.76%)
Dec 02, 2003 3.785 3.785 3.775 3.782 375,789 +0.00(+0.13%)
Dec 01, 2003 3.770 3.789 3.758 3.777 261,346 +0.02(+0.45%)
Nov 28, 2003 3.768 3.770 3.746 3.761 74,908 -0.01(-0.19%)
Nov 26, 2003 3.739 3.768 3.739 3.768 233,880 +0.05(+1.23%)
Nov 25, 2003 3.732 3.732 3.703 3.722 223,892 +0.00(+0.13%)
Nov 24, 2003 3.737 3.741 3.701 3.717 436,548 -0.03(-0.71%)
Nov 21, 2003 3.715 3.751 3.684 3.744 486,487 -0.00(-0.06%)
Nov 20, 2003 3.725 3.753 3.722 3.746 347,075 +0.00(+0.00%)
Nov 19, 2003 3.751 3.751 3.710 3.746 341,248 +0.02(+0.52%)
Nov 18, 2003 3.725 3.758 3.708 3.727 377,454 +0.01(+0.19%)
Nov 17, 2003 3.713 3.725 3.698 3.720 277,576 +0.02(+0.52%)
Nov 14, 2003 3.717 3.717 3.689 3.701 462,766 -0.02(-0.45%)
Nov 13, 2003 3.676 3.725 3.657 3.717 406,169 +0.04(+1.11%)
Nov 12, 2003 3.737 3.741 3.657 3.676 332,093 -0.07(-1.80%)
Nov 11, 2003 3.713 3.744 3.713 3.744 250,942 +0.01(+0.19%)
Nov 10, 2003 3.725 3.729 3.713 3.737 255,936 +0.01(+0.39%)
Nov 07, 2003 3.727 3.729 3.715 3.722 426,561 -0.01(-0.39%)
Nov 06, 2003 3.727 3.751 3.717 3.737 332,093 -0.01(-0.26%)
Nov 05, 2003 3.705 3.768 3.739 3.746 311,701 -0.02(-0.45%)
Nov 04, 2003 3.705 3.768 3.705 3.763 453,328 +0.07(+1.82%)
Nov 03, 2003 3.701 3.732 3.689 3.696 378,112 -0.02(-0.58%)
Oct 31, 2003 3.717 3.720 3.710 3.717 147,319 +0.00(+0.00%)
Oct 30, 2003 3.713 3.717 3.681 3.717 275,079 +0.02(+0.45%)
Oct 29, 2003 3.710 3.710 3.691 3.701 388,274 +0.00(+0.13%)
Oct 28, 2003 3.720 3.722 3.696 3.696 330,428 +0.01(+0.20%)
Oct 27, 2003 3.674 3.705 3.648 3.689 271,334 +0.03(+0.85%)
Oct 24, 2003 3.669 3.689 3.645 3.657 134,834 -0.02(-0.52%)
Oct 23, 2003 3.645 3.676 3.624 3.676 241,787 +0.03(+0.92%)
Oct 22, 2003 3.626 3.652 3.609 3.643 335,422 +0.02(+0.53%)
Oct 21, 2003 3.660 3.660 3.621 3.624 354,565 -0.04(-0.99%)
Oct 20, 2003 3.624 3.662 3.624 3.660 225,973 +0.04(+1.20%)
Oct 17, 2003 3.638 3.662 3.612 3.616 204,333 -0.04(-0.99%)
Oct 16, 2003 3.636 3.628 3.612 3.652 287,980 +0.02(+0.46%)
Oct 15, 2003 3.616 3.640 3.604 3.636 318,776 +0.02(+0.53%)
Oct 14, 2003 3.624 3.624 3.609 3.616 247,197 +0.00(+0.00%)
Oct 13, 2003 3.604 3.628 3.595 3.616 230,967 +0.01(+0.33%)
Oct 10, 2003 3.621 3.650 3.588 3.604 318,360 +0.00(+0.00%)
Oct 09, 2003 3.648 3.664 3.592 3.604 281,322 -0.06(-1.51%)
Oct 08, 2003 3.655 3.662 3.631 3.660 317,527 -0.00(-0.07%)
Oct 07, 2003 3.636 3.672 3.648 3.662 207,662 +0.03(+0.73%)
Oct 06, 2003 3.664 3.664 3.609 3.636 258,017 -0.01(-0.20%)
Oct 03, 2003 3.679 3.698 3.636 3.643 411,163 -0.04(-1.11%)
Oct 02, 2003 3.626 3.684 3.626 3.684 473,586 +0.06(+1.73%)
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.