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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.75 UNCHANGED
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2004 3.669 3.669 3.618 3.623 459,092 -0.05(-1.31%)
Sep 29, 2004 3.734 3.736 3.664 3.671 489,892 -0.08(-2.05%)
Sep 28, 2004 3.760 3.765 3.724 3.748 473,659 +0.02(+0.65%)
Sep 27, 2004 3.748 3.750 3.714 3.724 351,290 +0.00(+0.13%)
Sep 24, 2004 3.724 3.741 3.700 3.719 427,459 +0.00(+0.00%)
Sep 23, 2004 3.748 3.758 3.719 3.719 391,664 -0.02(-0.64%)
Sep 22, 2004 3.743 3.762 3.712 3.743 431,621 +0.03(+0.71%)
Sep 21, 2004 3.700 3.726 3.700 3.717 860,329 +0.02(+0.45%)
Sep 20, 2004 3.722 3.722 3.681 3.700 643,062 +0.01(+0.19%)
Sep 17, 2004 3.664 3.698 3.652 3.693 438,697 +0.04(+1.19%)
Sep 16, 2004 3.652 3.662 3.635 3.650 284,279 +0.01(+0.26%)
Sep 15, 2004 3.645 3.645 3.623 3.640 266,797 +0.00(+0.13%)
Sep 14, 2004 3.640 3.652 3.623 3.635 282,614 +0.00(+0.07%)
Sep 13, 2004 3.616 3.637 3.606 3.633 209,359 +0.02(+0.60%)
Sep 10, 2004 3.616 3.628 3.594 3.611 185,218 -0.00(-0.07%)
Sep 09, 2004 3.616 3.630 3.604 3.613 285,527 -0.01(-0.40%)
Sep 08, 2004 3.606 3.628 3.597 3.628 362,945 -0.01(-0.26%)
Sep 07, 2004 3.628 3.657 3.623 3.637 305,506 +0.01(+0.40%)
Sep 03, 2004 3.616 3.628 3.609 3.623 242,657 -0.01(-0.20%)
Sep 02, 2004 3.599 3.640 3.594 3.630 587,704 +0.04(+1.07%)
Sep 01, 2004 3.594 3.597 3.582 3.592 221,429 +0.01(+0.34%)
Aug 31, 2004 3.580 3.585 3.575 3.580 585,623 +0.00(+0.00%)
Aug 30, 2004 3.575 3.580 3.565 3.580 288,025 +0.01(+0.34%)
Aug 27, 2004 3.575 3.580 3.549 3.568 211,024 +0.02(+0.47%)
Aug 26, 2004 3.568 3.577 3.546 3.551 198,953 +0.00(+0.14%)
Aug 25, 2004 3.563 3.577 3.525 3.546 389,583 +0.00(+0.07%)
Aug 24, 2004 3.544 3.556 3.517 3.544 291,771 -0.02(-0.47%)
Aug 23, 2004 3.556 3.565 3.546 3.561 219,348 +0.03(+0.95%)
Aug 20, 2004 3.520 3.541 3.517 3.527 242,240 -0.01(-0.20%)
Aug 19, 2004 3.493 3.544 3.493 3.534 251,813 +0.02(+0.48%)
Aug 18, 2004 3.505 3.517 3.477 3.517 272,625 +0.04(+1.24%)
Aug 17, 2004 3.462 3.496 3.462 3.474 154,418 +0.01(+0.21%)
Aug 16, 2004 3.469 3.501 3.460 3.467 331,728 -0.00(-0.07%)
Aug 13, 2004 3.455 3.496 3.455 3.469 449,102 -0.01(-0.41%)
Aug 12, 2004 3.489 3.508 3.481 3.484 221,429 -0.01(-0.21%)
Aug 11, 2004 3.505 3.508 3.472 3.491 280,949 -0.03(-0.89%)
Aug 10, 2004 3.493 3.522 3.469 3.522 404,150 +0.04(+1.03%)
Aug 09, 2004 3.529 3.544 3.477 3.486 384,172 -0.04(-1.23%)
Aug 06, 2004 3.529 3.563 3.527 3.529 335,058 +0.02(+0.48%)
Aug 05, 2004 3.501 3.522 3.496 3.513 209,775 -0.01(-0.34%)
Aug 04, 2004 3.484 3.527 3.484 3.525 346,296 +0.02(+0.62%)
Aug 03, 2004 3.486 3.503 3.474 3.503 290,106 +0.02(+0.55%)
Aug 02, 2004 3.508 3.508 3.481 3.484 250,981 +0.00(+0.07%)
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%)
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.