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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.76 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 9, 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 28, 2003 3.801 3.803 3.779 3.793 74,258 -0.01(-0.19%)
Nov 26, 2003 3.772 3.801 3.772 3.801 231,852 +0.05(+1.23%)
Nov 25, 2003 3.764 3.764 3.735 3.755 221,951 +0.00(+0.13%)
Nov 24, 2003 3.769 3.774 3.733 3.750 432,763 -0.03(-0.71%)
Nov 21, 2003 3.747 3.784 3.716 3.777 482,269 -0.00(-0.06%)
Nov 20, 2003 3.757 3.786 3.755 3.779 344,065 +0.00(+0.00%)
Nov 19, 2003 3.784 3.784 3.743 3.779 338,290 +0.02(+0.52%)
Nov 18, 2003 3.757 3.791 3.740 3.760 374,181 +0.01(+0.19%)
Nov 17, 2003 3.745 3.757 3.730 3.752 275,170 +0.02(+0.52%)
Nov 14, 2003 3.750 3.750 3.721 3.733 458,754 -0.02(-0.45%)
Nov 13, 2003 3.709 3.757 3.689 3.750 402,647 +0.04(+1.11%)
Nov 12, 2003 3.769 3.774 3.689 3.709 329,213 -0.07(-1.80%)
Nov 11, 2003 3.745 3.777 3.745 3.777 248,766 +0.01(+0.19%)
Nov 10, 2003 3.757 3.762 3.745 3.769 253,717 +0.01(+0.39%)
Nov 07, 2003 3.760 3.762 3.747 3.755 422,862 -0.01(-0.39%)
Nov 06, 2003 3.760 3.784 3.750 3.769 329,213 -0.01(-0.26%)
Nov 05, 2003 3.738 3.801 3.772 3.779 308,999 -0.02(-0.45%)
Nov 04, 2003 3.738 3.801 3.738 3.796 449,397 +0.07(+1.82%)
Nov 03, 2003 3.733 3.764 3.721 3.728 374,833 -0.02(-0.58%)
Oct 31, 2003 3.750 3.752 3.743 3.750 146,042 +0.00(+0.00%)
Oct 30, 2003 3.745 3.750 3.713 3.750 272,694 +0.02(+0.45%)
Oct 29, 2003 3.743 3.743 3.723 3.733 384,908 +0.00(+0.13%)
Oct 28, 2003 3.752 3.755 3.728 3.728 327,563 +0.01(+0.20%)
Oct 27, 2003 3.706 3.738 3.680 3.721 268,981 +0.03(+0.85%)
Oct 24, 2003 3.701 3.721 3.677 3.689 133,665 -0.02(-0.52%)
Oct 23, 2003 3.677 3.709 3.655 3.709 239,690 +0.03(+0.92%)
Oct 22, 2003 3.658 3.684 3.641 3.675 332,514 +0.02(+0.53%)
Oct 21, 2003 3.692 3.692 3.653 3.655 351,491 -0.04(-0.98%)
Oct 20, 2003 3.655 3.694 3.655 3.692 224,014 +0.04(+1.20%)
Oct 17, 2003 3.670 3.694 3.643 3.648 202,561 -0.04(-0.99%)
Oct 16, 2003 3.667 3.660 3.643 3.684 285,483 +0.02(+0.46%)
Oct 15, 2003 3.648 3.672 3.636 3.667 316,012 +0.02(+0.53%)
Oct 14, 2003 3.655 3.655 3.641 3.648 245,054 +0.00(+0.00%)
Oct 13, 2003 3.636 3.660 3.626 3.648 228,964 +0.01(+0.33%)
Oct 10, 2003 3.653 3.682 3.619 3.636 315,599 +0.00(+0.00%)
Oct 09, 2003 3.680 3.697 3.624 3.636 278,883 -0.06(-1.51%)
Oct 08, 2003 3.687 3.694 3.663 3.692 314,774 -0.00(-0.07%)
Oct 07, 2003 3.667 3.704 3.680 3.694 205,861 +0.03(+0.73%)
Oct 06, 2003 3.697 3.697 3.641 3.667 255,780 -0.01(-0.20%)
Oct 03, 2003 3.711 3.730 3.667 3.675 407,598 -0.04(-1.11%)
Oct 02, 2003 3.658 3.716 3.658 3.716 469,480 +0.06(+1.73%)
Oct 01, 2003 3.655 3.665 3.641 3.653 497,946 +0.00(+0.00%)
Sep 30, 2003 3.636 3.650 3.626 3.653 395,634 +0.02(+0.53%)
Sep 29, 2003 3.600 3.636 3.600 3.634 384,495 +0.03(+0.87%)
Sep 26, 2003 3.619 3.621 3.592 3.602 207,512 -0.01(-0.20%)
Sep 25, 2003 3.626 3.636 3.604 3.609 521,461 -0.02(-0.53%)
Sep 24, 2003 3.634 3.636 3.624 3.629 389,446 -0.00(-0.13%)
Sep 23, 2003 3.629 3.643 3.609 3.634 495,058 +0.00(+0.13%)
Sep 22, 2003 3.621 3.636 3.592 3.629 474,018 +0.03(+0.88%)
Sep 19, 2003 3.583 3.597 3.558 3.597 607,684 -0.00(-0.07%)
Sep 18, 2003 3.614 3.624 3.578 3.600 594,070 -0.02(-0.60%)
Sep 17, 2003 3.636 3.636 3.612 3.621 611,809 -0.01(-0.40%)
Sep 16, 2003 3.646 3.646 3.597 3.636 977,740 +0.00(+0.13%)
Sep 15, 2003 3.561 3.677 3.551 3.631 1,178,652 +0.08(+2.11%)
Sep 12, 2003 3.570 3.587 3.551 3.556 315,187 +0.00(+0.14%)
Sep 11, 2003 3.510 3.558 3.483 3.551 285,071 +0.05(+1.45%)
Sep 10, 2003 3.490 3.520 3.471 3.500 324,675 -0.02(-0.48%)
Sep 09, 2003 3.490 3.527 3.490 3.517 193,485 +0.01(+0.42%)
Sep 08, 2003 3.490 3.522 3.483 3.503 274,757 +0.00(+0.07%)
Sep 05, 2003 3.522 3.539 3.481 3.500 260,730 -0.01(-0.28%)
Sep 04, 2003 3.478 3.527 3.454 3.510 294,147 +0.02(+0.63%)
Sep 03, 2003 3.454 3.507 3.444 3.488 395,221 +0.05(+1.41%)
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.