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, 2002 3.397 3.397 3.308 3.352 381,258 -0.02(-0.71%)
Sep 27, 2002 3.400 3.409 3.354 3.376 171,066 -0.00(-0.14%)
Sep 26, 2002 3.414 3.445 3.352 3.380 348,793 -0.03(-0.85%)
Sep 25, 2002 3.419 3.424 3.376 3.409 196,456 +0.00(+0.00%)
Sep 24, 2002 3.400 3.436 3.364 3.409 360,447 +0.02(+0.64%)
Sep 23, 2002 3.440 3.457 3.368 3.388 422,880 -0.05(-1.54%)
Sep 20, 2002 3.484 3.484 3.428 3.440 243,905 -0.04(-1.24%)
Sep 19, 2002 3.469 3.484 3.424 3.484 424,962 +0.03(+0.83%)
Sep 18, 2002 3.467 3.479 3.436 3.455 402,486 +0.00(+0.00%)
Sep 17, 2002 3.472 3.481 3.443 3.455 2,372,461 +0.00(+0.07%)
Sep 16, 2002 3.484 3.484 3.450 3.452 156,083 -0.03(-0.90%)
Sep 13, 2002 3.479 3.484 3.436 3.484 129,861 +0.00(+0.07%)
Sep 12, 2002 3.472 3.484 3.412 3.481 4,078,969 +0.03(+0.84%)
Sep 11, 2002 3.424 3.469 3.424 3.452 203,532 -0.04(-1.24%)
Sep 10, 2002 3.479 3.498 3.455 3.496 263,051 +0.02(+0.48%)
Sep 09, 2002 3.436 3.479 3.376 3.479 203,116 +0.05(+1.33%)
Sep 06, 2002 3.378 3.436 3.378 3.433 198,121 +0.05(+1.35%)
Sep 05, 2002 3.352 3.388 3.352 3.388 235,581 +0.05(+1.44%)
Sep 04, 2002 3.340 3.340 3.304 3.340 306,755 +0.04(+1.09%)
Sep 03, 2002 3.292 3.304 3.255 3.304 295,100 +0.05(+1.48%)
Aug 30, 2002 3.270 3.275 3.248 3.255 274,706 +0.00(+0.15%)
Aug 29, 2002 3.248 3.277 3.248 3.251 354,620 +0.00(+0.07%)
Aug 28, 2002 3.255 3.282 3.246 3.248 245,986 -0.01(-0.22%)
Aug 27, 2002 3.198 3.263 3.198 3.255 434,951 +0.03(+1.04%)
Aug 26, 2002 3.219 3.239 3.198 3.222 239,327 +0.01(+0.22%)
Aug 23, 2002 3.200 3.239 3.186 3.215 389,583 +0.01(+0.30%)
Aug 22, 2002 3.255 3.272 3.203 3.205 341,717 -0.06(-1.84%)
Aug 21, 2002 3.231 3.277 3.219 3.265 211,024 +0.01(+0.30%)
Aug 20, 2002 3.275 3.275 3.212 3.255 268,462 -0.06(-1.74%)
Aug 16, 2002 3.328 3.340 3.243 3.313 334,641 -0.00(-0.07%)
Aug 15, 2002 3.340 3.352 3.289 3.316 240,575 +0.00(+0.00%)
Aug 14, 2002 3.292 3.340 3.280 3.316 267,214 +0.02(+0.66%)
Aug 13, 2002 3.231 3.296 3.231 3.294 277,619 +0.05(+1.56%)
Aug 12, 2002 3.241 3.243 3.203 3.243 280,533 +0.02(+0.75%)
Aug 07, 2002 3.207 3.239 3.171 3.219 317,576 -0.01(-0.37%)
Aug 06, 2002 3.292 3.292 3.188 3.231 287,608 -0.04(-1.10%)
Aug 05, 2002 3.316 3.340 3.239 3.267 327,982 -0.04(-1.09%)
Aug 02, 2002 3.337 3.340 3.267 3.304 299,679 -0.00(-0.07%)
Aug 01, 2002 3.308 3.311 3.272 3.306 266,381 +0.01(+0.44%)
Jul 31, 2002 3.267 3.308 3.243 3.292 248,484 +0.05(+1.48%)
Jul 30, 2002 3.280 3.308 3.234 3.243 436,616 -0.02(-0.74%)
Jul 29, 2002 3.304 3.347 3.207 3.267 328,814 -0.01(-0.37%)
Jul 26, 2002 3.301 3.316 3.207 3.280 255,559 -0.01(-0.37%)
Jul 25, 2002 3.195 3.328 3.123 3.292 645,559 +0.12(+3.79%)
Jul 24, 2002 3.255 3.255 2.907 3.171 1,040,137 -0.10(-2.94%)
Jul 23, 2002 3.364 3.421 3.253 3.267 616,423 -0.15(-4.29%)
Jul 22, 2002 3.433 3.469 3.376 3.414 477,822 -0.04(-1.25%)
Jul 19, 2002 3.481 3.481 3.438 3.457 230,170 -0.00(-0.07%)
Jul 17, 2002 3.484 3.498 3.460 3.460 252,646 -0.03(-0.83%)
Jul 12, 2002 3.517 3.527 3.484 3.489 209,775 -0.03(-0.82%)
Jul 11, 2002 3.525 3.539 3.503 3.517 272,625 -0.00(-0.14%)
Jul 10, 2002 3.491 3.522 3.491 3.522 269,711 -0.00(-0.07%)
Jul 09, 2002 3.491 3.525 3.491 3.525 261,387 +0.03(+0.96%)
Jul 08, 2002 3.493 3.493 3.491 3.491 280,116 -0.00(-0.07%)
Jul 05, 2002 3.503 3.515 3.491 3.493 61,184 -0.01(-0.21%)
Jul 04, 2002 3.508 3.522 3.486 3.501 236,829 +0.00(+0.00%)
Jul 03, 2002 3.508 3.522 3.486 3.501 236,829 -0.02(-0.55%)
Jul 02, 2002 3.517 3.527 3.489 3.520 235,165 +0.00(+0.14%)
Jul 01, 2002 3.561 3.561 3.489 3.515 288,441 -0.03(-0.88%)
Jun 28, 2002 3.503 3.561 3.489 3.546 264,716 +0.06(+1.79%)
Jun 27, 2002 3.460 3.484 3.436 3.484 439,945 +0.05(+1.33%)
Jun 26, 2002 3.467 3.489 3.438 3.438 359,199 -0.04(-1.17%)
Jun 25, 2002 3.484 3.496 3.450 3.479 560,650 -0.04(-1.03%)
Jun 21, 2002 3.539 3.544 3.484 3.515 338,387 -0.01(-0.41%)
Jun 20, 2002 3.544 3.544 3.496 3.529 384,172 -0.01(-0.41%)
Jun 19, 2002 3.580 3.580 3.496 3.544 497,800 -0.02(-0.54%)
Jun 18, 2002 3.565 3.589 3.556 3.563 295,100 -0.02(-0.67%)
Jun 17, 2002 3.580 3.589 3.556 3.587 344,215 -0.00(-0.07%)
Jun 14, 2002 3.589 3.589 3.573 3.589 281,781 +0.01(+0.40%)
Jun 12, 2002 3.568 3.589 3.558 3.575 286,776 -0.00(-0.13%)
Jun 11, 2002 3.580 3.587 3.556 3.580 293,852 +0.01(+0.34%)
Jun 10, 2002 3.580 3.582 3.558 3.568 292,603 -0.01(-0.20%)
Jun 07, 2002 3.587 3.587 3.532 3.575 277,203 -0.01(-0.27%)
Jun 06, 2002 3.585 3.589 3.556 3.585 284,695 +0.01(+0.27%)
Jun 05, 2002 3.553 3.587 3.551 3.575 213,937 +0.01(+0.27%)
May 31, 2002 3.556 3.565 3.537 3.565 300,095 +0.05(+1.44%)
May 28, 2002 3.534 3.551 3.515 3.515 437,448 -0.03(-0.95%)
May 27, 2002 3.541 3.549 3.508 3.549 215,602 +0.00(+0.00%)
May 24, 2002 3.541 3.549 3.508 3.549 215,602 +0.01(+0.34%)
May 23, 2002 3.489 3.541 3.489 3.537 290,938 +0.02(+0.55%)
May 22, 2002 3.510 3.529 3.496 3.517 367,523 -0.00(-0.14%)
May 21, 2002 3.544 3.544 3.510 3.522 385,837 -0.01(-0.34%)
May 20, 2002 3.551 3.551 3.534 3.534 174,812 -0.01(-0.27%)
May 17, 2002 3.551 3.553 3.525 3.544 203,532 -0.01(-0.20%)
May 16, 2002 3.549 3.551 3.537 3.551 160,245 +0.00(+0.07%)
May 15, 2002 3.544 3.568 3.525 3.549 270,960 +0.00(+0.14%)
May 14, 2002 3.534 3.563 3.520 3.544 427,459 -0.01(-0.27%)
May 13, 2002 3.573 3.580 3.534 3.553 399,156 -0.03(-0.87%)
May 10, 2002 3.570 3.585 3.556 3.585 343,798 +0.02(+0.61%)
May 09, 2002 3.537 3.563 3.508 3.563 210,608 +0.02(+0.47%)
May 08, 2002 3.570 3.594 3.508 3.546 457,427 -0.03(-0.94%)
May 07, 2002 3.580 3.592 3.534 3.580 295,933 +0.01(+0.34%)
May 06, 2002 3.573 3.580 3.539 3.568 327,566 +0.00(+0.13%)
May 03, 2002 3.568 3.577 3.532 3.563 195,624 +0.01(+0.34%)
May 02, 2002 3.513 3.563 3.508 3.551 264,716 +0.02(+0.68%)
May 01, 2002 3.549 3.563 3.520 3.527 342,966 -0.02(-0.61%)
Apr 30, 2002 3.517 3.549 3.448 3.549 509,038 +0.04(+1.03%)
Apr 29, 2002 3.496 3.517 3.486 3.513 249,316 +0.02(+0.55%)
Apr 26, 2002 3.472 3.493 3.460 3.493 164,823 +0.01(+0.41%)
Apr 25, 2002 3.484 3.491 3.448 3.479 404,150 -0.02(-0.48%)
Apr 24, 2002 3.508 3.520 3.477 3.496 347,961 -0.01(-0.21%)
Apr 23, 2002 3.503 3.515 3.477 3.503 277,203 +0.01(+0.21%)
Apr 22, 2002 3.496 3.520 3.486 3.496 263,468 -0.02(-0.68%)
Apr 19, 2002 3.489 3.520 3.489 3.520 265,133 +0.03(+0.96%)
Apr 18, 2002 3.515 3.541 3.486 3.486 377,512 -0.02(-0.68%)
Apr 17, 2002 3.537 3.539 3.503 3.510 285,111 -0.02(-0.61%)
Apr 16, 2002 3.508 3.541 3.496 3.532 352,123 +0.02(+0.68%)
Apr 15, 2002 3.529 3.529 3.460 3.508 380,426 -0.01(-0.34%)
Apr 12, 2002 3.510 3.541 3.489 3.520 233,500 +0.03(+0.96%)
Apr 11, 2002 3.556 3.561 3.486 3.486 351,290 -0.05(-1.29%)
Apr 10, 2002 3.501 3.541 3.484 3.532 166,488 -0.01(-0.27%)
Apr 09, 2002 3.532 3.553 3.498 3.541 237,246 +0.00(+0.00%)
Apr 08, 2002 3.556 3.556 3.496 3.541 226,008 +0.00(+0.14%)
Apr 05, 2002 3.529 3.541 3.496 3.537 281,365 +0.01(+0.20%)
Apr 04, 2002 3.532 3.544 3.486 3.529 378,761 +0.02(+0.48%)
Apr 03, 2002 3.493 3.529 3.484 3.513 367,107 +0.02(+0.55%)
Apr 02, 2002 3.460 3.493 3.460 3.493 442,027 +0.03(+0.76%)
Apr 01, 2002 3.477 3.481 3.424 3.467 340,885 +0.03(+0.98%)
Mar 29, 2002 3.428 3.479 3.400 3.433 379,177 +0.00(+0.00%)
Mar 28, 2002 3.428 3.479 3.400 3.433 379,177 +0.02(+0.63%)
Mar 27, 2002 3.421 3.477 3.388 3.412 356,701 -0.03(-0.98%)
Mar 26, 2002 3.421 3.445 3.380 3.445 261,803 +0.03(+0.99%)
Mar 25, 2002 3.460 3.472 3.380 3.412 549,412 -0.06(-1.66%)
Mar 22, 2002 3.472 3.491 3.404 3.469 479,903 -0.00(-0.07%)
Mar 21, 2002 3.481 3.496 3.438 3.472 547,331 +0.01(+0.28%)
Mar 20, 2002 3.508 3.544 3.460 3.462 485,314 -0.06(-1.64%)
Mar 19, 2002 3.561 3.573 3.508 3.520 303,009 -0.06(-1.61%)
Mar 18, 2002 3.544 3.582 3.534 3.577 361,696 +0.02(+0.68%)
Mar 15, 2002 3.537 3.580 3.537 3.553 254,727 +0.00(+0.07%)
Mar 14, 2002 3.541 3.604 3.537 3.551 650,970 -0.00(-0.07%)
Mar 13, 2002 3.601 3.604 3.546 3.553 246,819 -0.05(-1.40%)
Mar 12, 2002 3.604 3.618 3.570 3.604 303,009 +0.00(+0.00%)
Mar 11, 2002 3.604 3.604 3.570 3.604 298,014 +0.00(+0.00%)
Mar 08, 2002 3.604 3.633 3.556 3.604 318,409 -0.01(-0.33%)
Mar 07, 2002 3.577 3.616 3.570 3.616 258,889 +0.04(+1.01%)
Mar 06, 2002 3.594 3.594 3.568 3.580 140,682 +0.01(+0.27%)
Mar 05, 2002 3.580 3.597 3.534 3.570 151,504 -0.02(-0.54%)
Mar 04, 2002 3.592 3.592 3.558 3.589 209,359 +0.02(+0.61%)
Mar 01, 2002 3.580 3.599 3.532 3.568 250,981 +0.00(+0.13%)
Feb 28, 2002 3.580 3.580 3.508 3.563 151,504 -0.02(-0.47%)
Feb 27, 2002 3.551 3.580 3.484 3.580 224,343 +0.04(+1.22%)
Feb 26, 2002 3.508 3.556 3.465 3.537 322,571 +0.03(+0.82%)
Feb 25, 2002 3.580 3.580 3.424 3.508 527,768 -0.07(-1.88%)
Feb 22, 2002 3.594 3.594 3.388 3.575 622,667 -0.00(-0.13%)
Feb 21, 2002 3.592 3.594 3.544 3.580 200,618 -0.02(-0.47%)
Feb 20, 2002 3.577 3.601 3.570 3.597 244,738 +0.02(+0.47%)
Feb 19, 2002 3.601 3.601 3.561 3.580 447,854 -0.02(-0.60%)
Feb 18, 2002 3.599 3.613 3.573 3.601 289,690 +0.00(+0.00%)
Feb 15, 2002 3.599 3.613 3.573 3.601 289,690 +0.01(+0.40%)
Feb 14, 2002 3.592 3.604 3.570 3.587 315,495 -0.00(-0.07%)
Feb 13, 2002 3.613 3.613 3.565 3.589 482,400 -0.03(-0.86%)
Feb 12, 2002 3.621 3.628 3.604 3.621 470,746 +0.01(+0.33%)
Feb 11, 2002 3.611 3.621 3.604 3.609 223,094 -0.00(-0.07%)
Feb 08, 2002 3.613 3.613 3.604 3.611 421,216 +0.01(+0.20%)
Feb 07, 2002 3.613 3.613 3.604 3.604 175,645 -0.01(-0.20%)
Feb 06, 2002 3.606 3.611 3.604 3.611 322,987 +0.00(+0.00%)
Feb 05, 2002 3.623 3.623 3.604 3.611 247,651 +0.01(+0.20%)
Feb 04, 2002 3.621 3.621 3.604 3.604 178,975 -0.01(-0.27%)
Feb 01, 2002 3.604 3.616 3.604 3.613 131,109 +0.00(+0.13%)
Jan 31, 2002 3.604 3.613 3.597 3.609 303,425 +0.00(+0.07%)
Jan 30, 2002 3.613 3.618 3.604 3.606 528,601 -0.00(-0.13%)
Jan 29, 2002 3.604 3.618 3.604 3.611 360,031 +0.01(+0.20%)
Jan 28, 2002 3.618 3.618 3.604 3.604 377,512 +0.00(+0.00%)
Jan 25, 2002 3.604 3.616 3.604 3.604 676,359 -0.01(-0.20%)
Jan 24, 2002 3.604 3.618 3.604 3.611 811,631 +0.00(+0.07%)
Jan 23, 2002 3.613 3.613 3.604 3.609 612,261 -0.00(-0.07%)
Jan 22, 2002 3.640 3.640 3.604 3.611 953,979 -0.03(-0.79%)
Jan 21, 2002 3.652 3.664 3.609 3.640 296,765 +0.00(+0.00%)
Jan 18, 2002 3.652 3.664 3.609 3.640 296,765 -0.01(-0.33%)
Jan 17, 2002 3.640 3.662 3.616 3.652 635,570 +0.02(+0.66%)
Jan 16, 2002 3.628 3.652 3.611 3.628 365,442 +0.01(+0.27%)
Jan 15, 2002 3.628 3.664 3.616 3.618 395,410 +0.00(+0.00%)
Jan 14, 2002 3.625 3.640 3.616 3.618 423,297 +0.00(+0.07%)
Jan 11, 2002 3.625 3.628 3.606 3.616 192,710 -0.01(-0.27%)
Jan 10, 2002 3.609 3.633 3.609 3.625 215,602 +0.01(+0.27%)
Jan 09, 2002 3.623 3.625 3.606 3.616 300,095 +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.