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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 3.427 3.427 3.338 3.381 377,894 -0.02(-0.71%)
Sep 27, 2002 3.430 3.440 3.384 3.406 169,557 -0.00(-0.14%)
Sep 26, 2002 3.444 3.476 3.381 3.411 345,715 -0.03(-0.85%)
Sep 25, 2002 3.449 3.454 3.406 3.440 194,723 +0.00(+0.00%)
Sep 24, 2002 3.430 3.466 3.394 3.440 357,267 +0.02(+0.64%)
Sep 23, 2002 3.471 3.488 3.398 3.418 419,149 -0.05(-1.54%)
Sep 20, 2002 3.515 3.515 3.459 3.471 241,753 -0.04(-1.24%)
Sep 19, 2002 3.500 3.515 3.454 3.515 421,212 +0.03(+0.83%)
Sep 18, 2002 3.498 3.510 3.466 3.486 398,934 +0.00(+0.00%)
Sep 17, 2002 3.503 3.512 3.474 3.486 2,351,528 +0.00(+0.07%)
Sep 16, 2002 3.515 3.515 3.481 3.483 154,705 -0.03(-0.90%)
Sep 13, 2002 3.510 3.515 3.466 3.515 128,715 +0.00(+0.07%)
Sep 12, 2002 3.503 3.515 3.442 3.512 4,042,978 +0.03(+0.84%)
Sep 11, 2002 3.454 3.500 3.454 3.483 201,736 -0.04(-1.24%)
Sep 10, 2002 3.510 3.529 3.486 3.527 260,730 +0.02(+0.48%)
Sep 09, 2002 3.466 3.510 3.406 3.510 201,323 +0.05(+1.33%)
Sep 06, 2002 3.408 3.466 3.408 3.464 196,373 +0.05(+1.35%)
Sep 05, 2002 3.381 3.418 3.381 3.418 233,502 +0.05(+1.44%)
Sep 04, 2002 3.369 3.369 3.333 3.369 304,048 +0.04(+1.09%)
Sep 03, 2002 3.321 3.333 3.284 3.333 292,497 +0.05(+1.48%)
Aug 30, 2002 3.299 3.304 3.277 3.284 272,282 +0.00(+0.15%)
Aug 29, 2002 3.277 3.306 3.277 3.280 351,491 +0.00(+0.07%)
Aug 28, 2002 3.284 3.311 3.275 3.277 243,816 -0.01(-0.22%)
Aug 27, 2002 3.226 3.292 3.226 3.284 431,113 +0.03(+1.04%)
Aug 26, 2002 3.248 3.267 3.226 3.251 237,215 +0.01(+0.22%)
Aug 23, 2002 3.229 3.267 3.214 3.243 386,145 +0.01(+0.30%)
Aug 22, 2002 3.284 3.301 3.231 3.234 338,702 -0.06(-1.84%)
Aug 21, 2002 3.260 3.306 3.248 3.294 209,162 +0.01(+0.30%)
Aug 20, 2002 3.304 3.304 3.241 3.284 266,094 -0.06(-1.74%)
Aug 16, 2002 3.357 3.369 3.272 3.343 331,689 -0.00(-0.07%)
Aug 15, 2002 3.369 3.381 3.318 3.345 238,453 +0.00(+0.00%)
Aug 14, 2002 3.321 3.369 3.309 3.345 264,856 +0.02(+0.66%)
Aug 13, 2002 3.260 3.326 3.260 3.323 275,170 +0.05(+1.56%)
Aug 12, 2002 3.270 3.272 3.231 3.272 278,057 +0.02(+0.75%)
Aug 07, 2002 3.236 3.267 3.200 3.248 314,774 -0.01(-0.37%)
Aug 06, 2002 3.321 3.321 3.217 3.260 285,071 -0.04(-1.10%)
Aug 05, 2002 3.345 3.369 3.267 3.297 325,088 -0.04(-1.09%)
Aug 02, 2002 3.367 3.369 3.297 3.333 297,035 -0.00(-0.07%)
Aug 01, 2002 3.338 3.340 3.301 3.335 264,031 +0.01(+0.44%)
Jul 31, 2002 3.297 3.338 3.272 3.321 246,291 +0.05(+1.48%)
Jul 30, 2002 3.309 3.338 3.263 3.272 432,763 -0.02(-0.74%)
Jul 29, 2002 3.333 3.377 3.236 3.297 325,913 -0.01(-0.37%)
Jul 26, 2002 3.331 3.345 3.236 3.309 253,304 -0.01(-0.36%)
Jul 25, 2002 3.224 3.357 3.151 3.321 639,863 +0.12(+3.79%)
Jul 24, 2002 3.284 3.284 2.933 3.200 1,030,959 -0.10(-2.94%)
Jul 23, 2002 3.394 3.452 3.282 3.297 610,984 -0.15(-4.29%)
Jul 22, 2002 3.464 3.500 3.406 3.444 473,606 -0.04(-1.25%)
Jul 19, 2002 3.512 3.512 3.469 3.488 228,139 -0.00(-0.07%)
Jul 17, 2002 3.515 3.529 3.490 3.490 250,417 -0.03(-0.83%)
Jul 12, 2002 3.549 3.558 3.515 3.520 207,924 -0.03(-0.82%)
Jul 11, 2002 3.556 3.570 3.534 3.549 270,219 -0.00(-0.14%)
Jul 10, 2002 3.522 3.554 3.522 3.554 267,331 -0.00(-0.07%)
Jul 09, 2002 3.522 3.556 3.522 3.556 259,080 +0.03(+0.96%)
Jul 08, 2002 3.524 3.524 3.522 3.522 277,645 -0.00(-0.07%)
Jul 05, 2002 3.534 3.546 3.522 3.524 60,644 -0.01(-0.21%)
Jul 04, 2002 3.539 3.554 3.517 3.532 234,740 +0.00(+0.00%)
Jul 03, 2002 3.539 3.554 3.517 3.532 234,740 -0.02(-0.55%)
Jul 02, 2002 3.549 3.558 3.520 3.551 233,090 +0.00(+0.14%)
Jul 01, 2002 3.592 3.592 3.520 3.546 285,896 -0.03(-0.88%)
Jun 28, 2002 3.534 3.592 3.520 3.578 262,381 +0.06(+1.79%)
Jun 27, 2002 3.490 3.515 3.466 3.515 436,064 +0.05(+1.33%)
Jun 26, 2002 3.498 3.520 3.469 3.469 356,029 -0.04(-1.17%)
Jun 25, 2002 3.515 3.527 3.481 3.510 555,703 -0.04(-1.03%)
Jun 21, 2002 3.570 3.575 3.515 3.546 335,402 -0.01(-0.41%)
Jun 20, 2002 3.575 3.575 3.527 3.561 380,782 -0.01(-0.41%)
Jun 19, 2002 3.612 3.612 3.527 3.575 493,408 -0.02(-0.54%)
Jun 18, 2002 3.597 3.621 3.587 3.595 292,497 -0.02(-0.67%)
Jun 17, 2002 3.612 3.621 3.587 3.619 341,177 -0.00(-0.07%)
Jun 14, 2002 3.621 3.621 3.604 3.621 279,295 +0.01(+0.40%)
Jun 12, 2002 3.600 3.621 3.590 3.607 284,246 -0.00(-0.13%)
Jun 11, 2002 3.612 3.619 3.587 3.612 291,259 +0.01(+0.34%)
Jun 10, 2002 3.612 3.614 3.590 3.600 290,021 -0.01(-0.20%)
Jun 07, 2002 3.619 3.619 3.563 3.607 274,757 -0.01(-0.27%)
Jun 06, 2002 3.617 3.621 3.587 3.617 282,183 +0.01(+0.27%)
Jun 05, 2002 3.585 3.619 3.583 3.607 212,050 +0.01(+0.27%)
May 31, 2002 3.587 3.597 3.568 3.597 297,447 +0.05(+1.44%)
May 28, 2002 3.566 3.583 3.546 3.546 433,588 -0.03(-0.95%)
May 27, 2002 3.573 3.580 3.539 3.580 213,700 +0.00(+0.00%)
May 24, 2002 3.573 3.580 3.539 3.580 213,700 +0.01(+0.34%)
May 23, 2002 3.520 3.573 3.520 3.568 288,371 +0.02(+0.55%)
May 22, 2002 3.541 3.561 3.527 3.549 364,280 -0.00(-0.14%)
May 21, 2002 3.575 3.575 3.541 3.554 382,432 -0.01(-0.34%)
May 20, 2002 3.583 3.583 3.566 3.566 173,270 -0.01(-0.27%)
May 17, 2002 3.583 3.585 3.556 3.575 201,736 -0.01(-0.20%)
May 16, 2002 3.580 3.583 3.568 3.583 158,831 +0.00(+0.07%)
May 15, 2002 3.575 3.600 3.556 3.580 268,569 +0.00(+0.14%)
May 14, 2002 3.566 3.595 3.551 3.575 423,687 -0.01(-0.27%)
May 13, 2002 3.604 3.612 3.566 3.585 395,634 -0.03(-0.87%)
May 10, 2002 3.602 3.617 3.587 3.617 340,765 +0.02(+0.61%)
May 09, 2002 3.568 3.595 3.539 3.595 208,749 +0.02(+0.47%)
May 08, 2002 3.602 3.626 3.539 3.578 453,391 -0.03(-0.94%)
May 07, 2002 3.612 3.624 3.566 3.612 293,322 +0.01(+0.34%)
May 06, 2002 3.604 3.612 3.570 3.600 324,675 +0.00(+0.13%)
May 03, 2002 3.600 3.609 3.563 3.595 193,897 +0.01(+0.34%)
May 02, 2002 3.544 3.595 3.539 3.583 262,381 +0.02(+0.68%)
May 01, 2002 3.580 3.595 3.551 3.558 339,940 -0.02(-0.61%)
Apr 30, 2002 3.549 3.580 3.478 3.580 504,547 +0.04(+1.03%)
Apr 29, 2002 3.527 3.549 3.517 3.544 247,116 +0.02(+0.55%)
Apr 26, 2002 3.503 3.524 3.490 3.524 163,369 +0.01(+0.41%)
Apr 25, 2002 3.515 3.522 3.478 3.510 400,584 -0.02(-0.48%)
Apr 24, 2002 3.539 3.551 3.507 3.527 344,890 -0.01(-0.21%)
Apr 23, 2002 3.534 3.546 3.507 3.534 274,757 +0.01(+0.21%)
Apr 22, 2002 3.527 3.551 3.517 3.527 261,143 -0.02(-0.68%)
Apr 19, 2002 3.520 3.551 3.520 3.551 262,793 +0.03(+0.96%)
Apr 18, 2002 3.546 3.573 3.517 3.517 374,181 -0.02(-0.68%)
Apr 17, 2002 3.568 3.570 3.534 3.541 282,595 -0.02(-0.61%)
Apr 16, 2002 3.539 3.573 3.527 3.563 349,016 +0.02(+0.68%)
Apr 15, 2002 3.561 3.561 3.490 3.539 377,069 -0.01(-0.34%)
Apr 12, 2002 3.541 3.573 3.520 3.551 231,439 +0.03(+0.96%)
Apr 11, 2002 3.587 3.592 3.517 3.517 348,191 -0.05(-1.29%)
Apr 10, 2002 3.532 3.573 3.515 3.563 165,019 -0.01(-0.27%)
Apr 09, 2002 3.563 3.585 3.529 3.573 235,152 +0.00(+0.00%)
Apr 08, 2002 3.587 3.587 3.527 3.573 224,014 +0.00(+0.14%)
Apr 05, 2002 3.561 3.573 3.527 3.568 278,883 +0.01(+0.20%)
Apr 04, 2002 3.563 3.575 3.517 3.561 375,419 +0.02(+0.48%)
Apr 03, 2002 3.524 3.561 3.515 3.544 363,868 +0.02(+0.55%)
Apr 02, 2002 3.490 3.524 3.490 3.524 438,126 +0.03(+0.76%)
Apr 01, 2002 3.507 3.512 3.454 3.498 337,877 +0.03(+0.98%)
Mar 29, 2002 3.459 3.510 3.430 3.464 375,831 +0.00(+0.00%)
Mar 28, 2002 3.459 3.510 3.430 3.464 375,831 +0.02(+0.63%)
Mar 27, 2002 3.452 3.507 3.418 3.442 353,554 -0.03(-0.98%)
Mar 26, 2002 3.452 3.476 3.411 3.476 259,493 +0.03(+0.99%)
Mar 25, 2002 3.490 3.503 3.411 3.442 544,564 -0.06(-1.66%)
Mar 22, 2002 3.503 3.522 3.435 3.500 475,668 -0.00(-0.07%)
Mar 21, 2002 3.512 3.527 3.469 3.503 542,501 +0.01(+0.28%)
Mar 20, 2002 3.539 3.575 3.490 3.493 481,031 -0.06(-1.64%)
Mar 19, 2002 3.592 3.604 3.539 3.551 300,335 -0.06(-1.61%)
Mar 18, 2002 3.575 3.614 3.566 3.609 358,504 +0.02(+0.68%)
Mar 15, 2002 3.568 3.612 3.568 3.585 252,479 +0.00(+0.07%)
Mar 14, 2002 3.573 3.636 3.568 3.583 645,226 -0.00(-0.07%)
Mar 13, 2002 3.634 3.636 3.578 3.585 244,641 -0.05(-1.40%)
Mar 12, 2002 3.636 3.650 3.602 3.636 300,335 +0.00(+0.00%)
Mar 11, 2002 3.636 3.636 3.602 3.636 295,384 +0.00(+0.00%)
Mar 08, 2002 3.636 3.665 3.587 3.636 315,599 -0.01(-0.33%)
Mar 07, 2002 3.609 3.648 3.602 3.648 256,605 +0.04(+1.01%)
Mar 06, 2002 3.626 3.626 3.600 3.612 139,441 +0.01(+0.27%)
Mar 05, 2002 3.612 3.629 3.566 3.602 150,167 -0.02(-0.54%)
Mar 04, 2002 3.624 3.624 3.590 3.621 207,512 +0.02(+0.61%)
Mar 01, 2002 3.612 3.631 3.563 3.600 248,766 +0.00(+0.13%)
Feb 28, 2002 3.612 3.612 3.539 3.595 150,167 -0.02(-0.47%)
Feb 27, 2002 3.583 3.612 3.515 3.612 222,363 +0.04(+1.22%)
Feb 26, 2002 3.539 3.587 3.495 3.568 319,725 +0.03(+0.82%)
Feb 25, 2002 3.612 3.612 3.454 3.539 523,111 -0.07(-1.88%)
Feb 22, 2002 3.626 3.626 3.418 3.607 617,173 -0.00(-0.13%)
Feb 21, 2002 3.624 3.626 3.575 3.612 198,848 -0.02(-0.47%)
Feb 20, 2002 3.609 3.634 3.602 3.629 242,578 +0.02(+0.47%)
Feb 19, 2002 3.634 3.634 3.592 3.612 443,902 -0.02(-0.60%)
Feb 18, 2002 3.631 3.646 3.604 3.634 287,133 +0.00(+0.00%)
Feb 15, 2002 3.631 3.646 3.604 3.634 287,133 +0.01(+0.40%)
Feb 14, 2002 3.624 3.636 3.602 3.619 312,712 -0.00(-0.07%)
Feb 13, 2002 3.646 3.646 3.597 3.621 478,144 -0.03(-0.86%)
Feb 12, 2002 3.653 3.660 3.636 3.653 466,592 +0.01(+0.33%)
Feb 11, 2002 3.643 3.653 3.636 3.641 221,126 -0.00(-0.07%)
Feb 08, 2002 3.646 3.646 3.636 3.643 417,499 +0.01(+0.20%)
Feb 07, 2002 3.646 3.646 3.636 3.636 174,095 -0.01(-0.20%)
Feb 06, 2002 3.638 3.643 3.636 3.643 320,137 +0.00(+0.00%)
Feb 05, 2002 3.655 3.655 3.636 3.643 245,466 +0.01(+0.20%)
Feb 04, 2002 3.653 3.653 3.636 3.636 177,396 -0.01(-0.27%)
Feb 01, 2002 3.636 3.648 3.636 3.646 129,952 +0.00(+0.13%)
Jan 31, 2002 3.636 3.646 3.629 3.641 300,748 +0.00(+0.07%)
Jan 30, 2002 3.646 3.650 3.636 3.638 523,937 -0.00(-0.13%)
Jan 29, 2002 3.636 3.650 3.636 3.643 356,854 +0.01(+0.20%)
Jan 28, 2002 3.650 3.650 3.636 3.636 374,181 +0.00(+0.00%)
Jan 25, 2002 3.636 3.648 3.636 3.636 670,391 -0.01(-0.20%)
Jan 24, 2002 3.636 3.650 3.636 3.643 804,470 +0.00(+0.07%)
Jan 23, 2002 3.646 3.646 3.636 3.641 606,859 -0.00(-0.07%)
Jan 22, 2002 3.672 3.672 3.636 3.643 945,561 -0.03(-0.79%)
Jan 21, 2002 3.684 3.697 3.641 3.672 294,147 +0.00(+0.00%)
Jan 18, 2002 3.684 3.697 3.641 3.672 294,147 -0.01(-0.33%)
Jan 17, 2002 3.672 3.694 3.648 3.684 629,962 +0.02(+0.66%)
Jan 16, 2002 3.660 3.684 3.643 3.660 362,217 +0.01(+0.27%)
Jan 15, 2002 3.660 3.697 3.648 3.650 391,921 +0.00(+0.00%)
Jan 14, 2002 3.658 3.672 3.648 3.650 419,562 +0.00(+0.07%)
Jan 11, 2002 3.658 3.660 3.638 3.648 191,010 -0.01(-0.27%)
Jan 10, 2002 3.641 3.665 3.641 3.658 213,700 +0.01(+0.27%)
Jan 09, 2002 3.655 3.658 3.638 3.648 297,447 +0.01(+0.20%)
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.