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 (%)
Jul 31, 2003 3.515 3.541 3.450 3.450 263,468 -0.05(-1.51%)
Jul 30, 2003 3.493 3.551 3.491 3.503 253,478 +0.01(+0.21%)
Jul 29, 2003 3.618 3.637 3.486 3.496 480,735 -0.12(-3.32%)
Jul 28, 2003 3.633 3.652 3.594 3.616 395,410 -0.02(-0.46%)
Jul 25, 2003 3.589 3.650 3.582 3.633 419,551 +0.05(+1.41%)
Jul 24, 2003 3.558 3.589 3.558 3.582 306,338 +0.02(+0.47%)
Jul 23, 2003 3.532 3.580 3.525 3.565 243,073 +0.03(+0.95%)
Jul 22, 2003 3.546 3.568 3.498 3.532 479,487 -0.01(-0.41%)
Jul 21, 2003 3.580 3.582 3.510 3.546 310,084 -0.02(-0.47%)
Jul 18, 2003 3.537 3.585 3.529 3.563 376,680 +0.03(+0.95%)
Jul 17, 2003 3.556 3.565 3.503 3.529 474,908 -0.01(-0.41%)
Jul 16, 2003 3.604 3.604 3.472 3.544 996,850 -0.08(-2.19%)
Jul 15, 2003 3.698 3.698 3.618 3.623 603,521 -0.06(-1.57%)
Jul 14, 2003 3.722 3.748 3.676 3.681 465,751 -0.03(-0.84%)
Jul 11, 2003 3.736 3.767 3.702 3.712 308,420 -0.02(-0.64%)
Jul 10, 2003 3.796 3.815 3.726 3.736 419,134 -0.06(-1.64%)
Jul 09, 2003 3.746 3.798 3.722 3.798 575,634 +0.00(+0.06%)
Jul 08, 2003 3.786 3.808 3.753 3.796 525,271 -0.01(-0.19%)
Jul 07, 2003 3.825 3.825 3.803 3.803 423,297 -0.02(-0.57%)
Jul 03, 2003 3.791 3.825 3.786 3.825 189,796 +0.01(+0.31%)
Jul 02, 2003 3.818 3.827 3.762 3.813 458,675 +0.01(+0.32%)
Jul 01, 2003 3.803 3.818 3.767 3.801 440,778 +0.02(+0.64%)
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%)
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.