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 (%)
Nov 29, 2002 3.389 3.391 3.369 3.391 42,905 +0.02(+0.65%)
Nov 27, 2002 3.372 3.391 3.369 3.369 192,660 -0.02(-0.57%)
Nov 26, 2002 3.369 3.394 3.369 3.389 299,923 +0.02(+0.58%)
Nov 25, 2002 3.364 3.386 3.326 3.369 367,993 -0.02(-0.57%)
Nov 22, 2002 3.369 3.403 3.357 3.389 314,362 +0.02(+0.58%)
Nov 21, 2002 3.381 3.435 3.347 3.369 510,322 -0.02(-0.64%)
Nov 20, 2002 3.314 3.394 3.314 3.391 480,206 +0.05(+1.60%)
Nov 19, 2002 3.333 3.352 3.321 3.338 225,251 +0.00(+0.15%)
Nov 18, 2002 3.338 3.389 3.323 3.333 259,493 -0.02(-0.72%)
Nov 15, 2002 3.338 3.406 3.321 3.357 635,737 +0.04(+1.09%)
Nov 14, 2002 3.284 3.333 3.284 3.321 359,330 +0.04(+1.11%)
Nov 13, 2002 3.263 3.311 3.238 3.284 329,213 +0.01(+0.37%)
Nov 12, 2002 3.260 3.272 3.253 3.272 266,094 +0.01(+0.37%)
Nov 11, 2002 3.255 3.267 3.226 3.260 230,202 -0.01(-0.37%)
Nov 08, 2002 3.270 3.272 3.221 3.272 277,645 +0.00(+0.07%)
Nov 07, 2002 3.272 3.282 3.260 3.270 156,356 -0.01(-0.44%)
Nov 06, 2002 3.309 3.309 3.272 3.284 267,744 -0.01(-0.22%)
Nov 05, 2002 3.297 3.309 3.292 3.292 375,419 -0.00(-0.15%)
Nov 04, 2002 3.297 3.328 3.251 3.297 324,675 +0.07(+2.26%)
Nov 01, 2002 3.272 3.272 3.163 3.224 278,470 +0.01(+0.45%)
Oct 31, 2002 3.183 3.248 3.156 3.209 162,131 +0.04(+1.30%)
Oct 30, 2002 3.103 3.173 3.103 3.168 6,600,781 +0.04(+1.32%)
Oct 29, 2002 3.083 3.132 3.066 3.127 210,399 +0.06(+2.06%)
Oct 28, 2002 3.052 3.091 3.042 3.064 227,726 -0.01(-0.39%)
Oct 25, 2002 3.078 3.175 3.057 3.076 396,871 +0.00(+0.00%)
Oct 24, 2002 3.020 3.076 2.945 3.076 375,006 +0.03(+1.03%)
Oct 23, 2002 2.981 3.066 2.969 3.044 241,753 +0.06(+2.11%)
Oct 22, 2002 3.030 3.054 2.962 2.981 494,646 -0.06(-1.91%)
Oct 21, 2002 3.086 3.103 2.994 3.040 380,370 -0.05(-1.49%)
Oct 18, 2002 3.103 3.149 3.052 3.086 27,517,006 -0.00(-0.16%)
Oct 17, 2002 3.098 3.122 2.989 3.091 521,049 -0.03(-1.01%)
Oct 16, 2002 3.224 3.224 3.030 3.122 525,587 -0.13(-3.88%)
Oct 15, 2002 3.175 3.297 3.175 3.248 322,200 +0.08(+2.52%)
Oct 14, 2002 3.219 3.267 3.168 3.168 279,708 -0.08(-2.32%)
Oct 11, 2002 3.248 3.255 3.214 3.243 240,103 -0.00(-0.07%)
Oct 10, 2002 3.321 3.331 3.200 3.246 5,239,370 -0.04(-1.33%)
Oct 09, 2002 3.343 3.345 3.267 3.289 226,076 -0.06(-1.67%)
Oct 08, 2002 3.367 3.389 3.309 3.345 487,632 -0.02(-0.65%)
Oct 07, 2002 3.449 3.452 3.367 3.367 278,470 -0.08(-2.39%)
Oct 04, 2002 3.486 3.486 3.437 3.449 207,512 -0.03(-0.97%)
Oct 03, 2002 3.430 3.486 3.398 3.483 245,879 +0.06(+1.70%)
Oct 02, 2002 3.394 3.474 3.369 3.425 323,850 +0.04(+1.29%)
Oct 01, 2002 3.394 3.396 3.345 3.381 298,685 +0.00(+0.00%)
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%)
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.