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 30, 2004 3.479 3.484 3.469 3.481 117,374 +0.01(+0.42%)
Jul 29, 2004 3.455 3.481 3.445 3.467 198,121 +0.02(+0.63%)
Jul 28, 2004 3.452 3.457 3.426 3.445 217,267 -0.00(-0.07%)
Jul 27, 2004 3.443 3.455 3.407 3.448 280,116 +0.02(+0.63%)
Jul 26, 2004 3.436 3.457 3.412 3.426 307,587 -0.00(-0.14%)
Jul 23, 2004 3.433 3.448 3.407 3.431 193,126 +0.01(+0.21%)
Jul 22, 2004 3.433 3.433 3.400 3.424 196,456 +0.01(+0.21%)
Jul 21, 2004 3.431 3.431 3.400 3.416 272,625 -0.03(-0.84%)
Jul 20, 2004 3.465 3.465 3.424 3.445 264,300 -0.01(-0.42%)
Jul 19, 2004 3.491 3.491 3.438 3.460 231,835 -0.01(-0.21%)
Jul 16, 2004 3.448 3.474 3.428 3.467 187,299 +0.03(+0.98%)
Jul 15, 2004 3.428 3.462 3.426 3.433 223,927 -0.00(-0.14%)
Jul 14, 2004 3.448 3.477 3.431 3.438 233,083 -0.03(-0.76%)
Jul 13, 2004 3.489 3.489 3.450 3.465 267,630 +0.00(+0.00%)
Jul 12, 2004 3.455 3.520 3.455 3.465 400,821 -0.00(-0.07%)
Jul 09, 2004 3.484 3.484 3.448 3.467 150,255 -0.00(-0.14%)
Jul 08, 2004 3.472 3.472 3.448 3.472 145,261 +0.01(+0.42%)
Jul 07, 2004 3.477 3.479 3.450 3.457 287,608 -0.00(-0.07%)
Jul 06, 2004 3.436 3.477 3.436 3.460 434,118 +0.02(+0.63%)
Jul 02, 2004 3.383 3.472 3.383 3.438 675,943 +0.04(+1.20%)
Jul 01, 2004 3.354 3.400 3.354 3.397 319,241 +0.03(+1.00%)
Jun 30, 2004 3.347 3.364 3.316 3.364 390,415 +0.04(+1.23%)
Jun 29, 2004 3.304 3.335 3.275 3.323 286,776 +0.03(+0.80%)
Jun 28, 2004 3.318 3.323 3.277 3.296 236,413 +0.00(+0.07%)
Jun 25, 2004 3.296 3.296 3.263 3.294 316,744 -0.00(-0.07%)
Jun 24, 2004 3.292 3.323 3.284 3.296 307,171 +0.00(+0.00%)
Jun 23, 2004 3.320 3.323 3.280 3.296 329,647 -0.01(-0.44%)
Jun 22, 2004 3.359 3.359 3.308 3.311 337,555 -0.03(-0.79%)
Jun 21, 2004 3.344 3.359 3.318 3.337 230,170 +0.02(+0.51%)
Jun 18, 2004 3.308 3.361 3.308 3.320 260,138 +0.00(+0.07%)
Jun 17, 2004 3.325 3.330 3.304 3.318 277,619 -0.01(-0.22%)
Jun 16, 2004 3.292 3.325 3.287 3.325 245,570 +0.03(+0.87%)
Jun 15, 2004 3.265 3.316 3.255 3.296 403,734 +0.05(+1.48%)
Jun 14, 2004 3.304 3.304 3.239 3.248 439,529 -0.04(-1.31%)
Jun 10, 2004 3.325 3.325 3.267 3.292 337,139 -0.03(-0.94%)
Jun 09, 2004 3.352 3.364 3.311 3.323 332,977 -0.03(-0.86%)
Jun 08, 2004 3.388 3.392 3.340 3.352 272,625 -0.02(-0.71%)
Jun 07, 2004 3.388 3.392 3.354 3.376 313,830 -0.00(-0.14%)
Jun 04, 2004 3.371 3.397 3.366 3.380 270,960 +0.00(+0.14%)
Jun 03, 2004 3.373 3.400 3.373 3.376 231,002 -0.02(-0.64%)
Jun 02, 2004 3.404 3.433 3.378 3.397 648,056 +0.00(+0.14%)
Jun 01, 2004 3.407 3.409 3.366 3.392 295,933 -0.01(-0.21%)
May 28, 2004 3.388 3.407 3.366 3.400 367,107 +0.04(+1.07%)
May 27, 2004 3.359 3.390 3.340 3.364 397,075 +0.00(+0.00%)
May 26, 2004 3.361 3.364 3.340 3.364 408,313 +0.01(+0.36%)
May 25, 2004 3.316 3.352 3.304 3.352 407,064 +0.06(+1.82%)
May 24, 2004 3.284 3.306 3.248 3.292 381,675 +0.03(+1.03%)
May 21, 2004 3.205 3.263 3.203 3.258 625,996 +0.06(+1.80%)
May 20, 2004 3.231 3.253 3.176 3.200 507,373 -0.02(-0.52%)
May 19, 2004 3.179 3.229 3.171 3.217 462,838 +0.06(+1.90%)
May 18, 2004 3.174 3.188 3.147 3.157 404,150 -0.02(-0.53%)
May 17, 2004 3.174 3.203 3.171 3.174 367,523 -0.02(-0.75%)
May 14, 2004 3.193 3.203 3.147 3.198 380,426 +0.04(+1.14%)
May 13, 2004 3.169 3.193 3.107 3.162 486,146 +0.03(+0.92%)
May 12, 2004 3.152 3.169 3.087 3.133 434,118 -0.02(-0.69%)
May 11, 2004 3.075 3.169 3.066 3.155 693,424 +0.07(+2.34%)
May 10, 2004 3.193 3.193 3.063 3.082 1,107,565 -0.09(-2.73%)
May 07, 2004 3.337 3.337 3.099 3.169 1,244,085 -0.17(-5.04%)
May 06, 2004 3.344 3.347 3.280 3.337 421,216 +0.01(+0.36%)
May 05, 2004 3.316 3.385 3.282 3.325 518,195 +0.02(+0.58%)
May 04, 2004 3.332 3.337 3.275 3.306 531,098 -0.01(-0.29%)
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.