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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.89 +0.08 (+0.63%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 20, 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 (%)
Oct 31, 2002 3.155 3.220 3.129 3.181 163,549 +0.04(+1.30%)
Oct 30, 2002 3.076 3.145 3.076 3.141 6,658,513 +0.04(+1.32%)
Oct 29, 2002 3.057 3.105 3.040 3.100 212,240 +0.06(+2.06%)
Oct 28, 2002 3.025 3.064 3.016 3.037 229,718 -0.01(-0.39%)
Oct 25, 2002 3.052 3.148 3.030 3.049 400,343 +0.00(+0.00%)
Oct 24, 2002 2.994 3.049 2.920 3.049 378,286 +0.03(+1.04%)
Oct 23, 2002 2.956 3.040 2.944 3.018 243,868 +0.06(+2.11%)
Oct 22, 2002 3.004 3.028 2.936 2.956 498,972 -0.06(-1.91%)
Oct 21, 2002 3.059 3.076 2.968 3.013 383,696 -0.05(-1.49%)
Oct 18, 2002 3.076 3.121 3.025 3.059 27,757,676 -0.00(-0.16%)
Oct 17, 2002 3.071 3.095 2.963 3.064 525,606 -0.03(-1.01%)
Oct 16, 2002 3.196 3.196 3.004 3.095 530,184 -0.12(-3.88%)
Oct 15, 2002 3.148 3.268 3.148 3.220 325,018 +0.08(+2.52%)
Oct 14, 2002 3.191 3.239 3.141 3.141 282,154 -0.07(-2.32%)
Oct 11, 2002 3.220 3.227 3.186 3.215 242,203 -0.00(-0.07%)
Oct 10, 2002 3.292 3.302 3.172 3.218 5,285,194 -0.04(-1.33%)
Oct 09, 2002 3.314 3.316 3.239 3.261 228,054 -0.06(-1.67%)
Oct 08, 2002 3.338 3.359 3.280 3.316 491,897 -0.02(-0.65%)
Oct 07, 2002 3.419 3.422 3.338 3.338 280,906 -0.08(-2.39%)
Oct 04, 2002 3.455 3.455 3.407 3.419 209,327 -0.03(-0.97%)
Oct 03, 2002 3.400 3.455 3.369 3.453 248,029 +0.06(+1.70%)
Oct 02, 2002 3.364 3.443 3.340 3.395 326,683 +0.04(+1.29%)
Oct 01, 2002 3.364 3.367 3.316 3.352 301,297 +0.00(+0.00%)
Sep 30, 2002 3.398 3.398 3.309 3.352 381,199 -0.02(-0.71%)
Sep 27, 2002 3.400 3.410 3.354 3.376 171,040 -0.00(-0.14%)
Sep 26, 2002 3.415 3.446 3.352 3.381 348,739 -0.03(-0.85%)
Sep 25, 2002 3.419 3.424 3.376 3.410 196,426 +0.00(+0.00%)
Sep 24, 2002 3.400 3.436 3.364 3.410 360,392 +0.02(+0.64%)
Sep 23, 2002 3.441 3.458 3.369 3.388 422,815 -0.05(-1.54%)
Sep 20, 2002 3.484 3.484 3.429 3.441 243,868 -0.04(-1.24%)
Sep 19, 2002 3.470 3.484 3.424 3.484 424,896 +0.03(+0.83%)
Sep 18, 2002 3.467 3.479 3.436 3.455 402,423 +0.00(+0.00%)
Sep 17, 2002 3.472 3.482 3.443 3.455 2,372,095 +0.00(+0.07%)
Sep 16, 2002 3.484 3.484 3.451 3.453 156,058 -0.03(-0.90%)
Sep 13, 2002 3.479 3.484 3.436 3.484 129,841 +0.00(+0.07%)
Sep 12, 2002 3.472 3.484 3.412 3.482 4,078,339 +0.03(+0.84%)
Sep 11, 2002 3.424 3.470 3.424 3.453 203,500 -0.04(-1.24%)
Sep 10, 2002 3.479 3.499 3.455 3.496 263,011 +0.02(+0.48%)
Sep 09, 2002 3.436 3.479 3.376 3.479 203,084 +0.05(+1.33%)
Sep 06, 2002 3.379 3.436 3.379 3.434 198,090 +0.05(+1.35%)
Sep 05, 2002 3.352 3.388 3.352 3.388 235,544 +0.05(+1.44%)
Sep 04, 2002 3.340 3.340 3.304 3.340 306,707 +0.04(+1.09%)
Sep 03, 2002 3.292 3.304 3.256 3.304 295,055 +0.05(+1.48%)
Aug 30, 2002 3.270 3.275 3.249 3.256 274,663 +0.00(+0.15%)
Aug 29, 2002 3.249 3.278 3.249 3.251 354,565 +0.00(+0.07%)
Aug 28, 2002 3.256 3.282 3.246 3.249 245,948 -0.01(-0.22%)
Aug 27, 2002 3.198 3.263 3.198 3.256 434,884 +0.03(+1.04%)
Aug 26, 2002 3.220 3.239 3.198 3.222 239,290 +0.01(+0.22%)
Aug 23, 2002 3.201 3.239 3.186 3.215 389,523 +0.01(+0.30%)
Aug 22, 2002 3.256 3.273 3.203 3.206 341,664 -0.06(-1.84%)
Aug 21, 2002 3.232 3.278 3.220 3.266 210,991 +0.01(+0.30%)
Aug 20, 2002 3.275 3.275 3.213 3.256 268,421 -0.06(-1.74%)
Aug 16, 2002 3.328 3.340 3.244 3.314 334,590 -0.00(-0.07%)
Aug 15, 2002 3.340 3.352 3.290 3.316 240,538 +0.00(+0.00%)
Aug 14, 2002 3.292 3.340 3.280 3.316 267,172 +0.02(+0.66%)
Aug 13, 2002 3.232 3.297 3.232 3.294 277,576 +0.05(+1.56%)
Aug 12, 2002 3.242 3.244 3.203 3.244 280,489 +0.02(+0.75%)
Aug 07, 2002 3.208 3.239 3.172 3.220 317,527 -0.01(-0.37%)
Aug 06, 2002 3.292 3.292 3.189 3.232 287,564 -0.04(-1.10%)
Aug 05, 2002 3.316 3.340 3.239 3.268 327,931 -0.04(-1.09%)
Aug 02, 2002 3.338 3.340 3.268 3.304 299,633 -0.00(-0.07%)
Aug 01, 2002 3.309 3.311 3.273 3.306 266,340 +0.01(+0.44%)
Jul 31, 2002 3.268 3.309 3.244 3.292 248,445 +0.05(+1.48%)
Jul 30, 2002 3.280 3.309 3.234 3.244 436,548 -0.02(-0.74%)
Jul 29, 2002 3.304 3.347 3.208 3.268 328,764 -0.01(-0.37%)
Jul 26, 2002 3.302 3.316 3.208 3.280 255,520 -0.01(-0.37%)
Jul 25, 2002 3.196 3.328 3.124 3.292 645,459 +0.12(+3.79%)
Jul 24, 2002 3.256 3.256 2.908 3.172 1,039,976 -0.10(-2.94%)
Jul 23, 2002 3.364 3.422 3.254 3.268 616,328 -0.15(-4.29%)
Jul 22, 2002 3.434 3.470 3.376 3.415 477,748 -0.04(-1.25%)
Jul 19, 2002 3.482 3.482 3.439 3.458 230,134 -0.00(-0.07%)
Jul 17, 2002 3.484 3.499 3.460 3.460 252,607 -0.03(-0.83%)
Jul 12, 2002 3.518 3.528 3.484 3.489 209,743 -0.03(-0.82%)
Jul 11, 2002 3.525 3.540 3.503 3.518 272,582 -0.00(-0.14%)
Jul 10, 2002 3.491 3.523 3.491 3.523 269,669 -0.00(-0.07%)
Jul 09, 2002 3.491 3.525 3.491 3.525 261,346 +0.03(+0.96%)
Jul 08, 2002 3.494 3.494 3.491 3.491 280,073 -0.00(-0.07%)
Jul 05, 2002 3.503 3.515 3.491 3.494 61,175 -0.01(-0.21%)
Jul 04, 2002 3.508 3.523 3.487 3.501 236,793 +0.00(+0.00%)
Jul 03, 2002 3.508 3.523 3.487 3.501 236,793 -0.02(-0.55%)
Jul 02, 2002 3.518 3.528 3.489 3.520 235,128 +0.00(+0.14%)
Jul 01, 2002 3.561 3.561 3.489 3.515 288,396 -0.03(-0.88%)
Jun 28, 2002 3.503 3.561 3.489 3.547 264,675 +0.06(+1.79%)
Jun 27, 2002 3.460 3.484 3.436 3.484 439,878 +0.05(+1.33%)
Jun 26, 2002 3.467 3.489 3.439 3.439 359,143 -0.04(-1.17%)
Jun 25, 2002 3.484 3.496 3.451 3.479 560,563 -0.04(-1.03%)
Jun 21, 2002 3.540 3.544 3.484 3.515 338,335 -0.01(-0.41%)
Jun 20, 2002 3.544 3.544 3.496 3.530 384,112 -0.01(-0.41%)
Jun 19, 2002 3.580 3.580 3.496 3.544 497,723 -0.02(-0.54%)
Jun 18, 2002 3.566 3.590 3.556 3.564 295,055 -0.02(-0.67%)
Jun 17, 2002 3.580 3.590 3.556 3.588 344,161 -0.00(-0.07%)
Jun 14, 2002 3.590 3.590 3.573 3.590 281,738 +0.01(+0.40%)
Jun 12, 2002 3.568 3.590 3.559 3.576 286,732 -0.00(-0.13%)
Jun 11, 2002 3.580 3.588 3.556 3.580 293,806 +0.01(+0.34%)
Jun 10, 2002 3.580 3.583 3.559 3.568 292,558 -0.01(-0.20%)
Jun 07, 2002 3.588 3.588 3.532 3.576 277,160 -0.01(-0.27%)
Jun 06, 2002 3.585 3.590 3.556 3.585 284,651 +0.01(+0.27%)
Jun 05, 2002 3.554 3.588 3.552 3.576 213,904 +0.01(+0.27%)
May 31, 2002 3.556 3.566 3.537 3.566 300,049 +0.05(+1.44%)
May 28, 2002 3.535 3.552 3.515 3.515 437,381 -0.03(-0.95%)
May 27, 2002 3.542 3.549 3.508 3.549 215,569 +0.00(+0.00%)
May 24, 2002 3.542 3.549 3.508 3.549 215,569 +0.01(+0.34%)
May 23, 2002 3.489 3.542 3.489 3.537 290,893 +0.02(+0.55%)
May 22, 2002 3.511 3.530 3.496 3.518 367,466 -0.00(-0.14%)
May 21, 2002 3.544 3.544 3.511 3.523 385,777 -0.01(-0.34%)
May 20, 2002 3.552 3.552 3.535 3.535 174,785 -0.01(-0.27%)
May 17, 2002 3.552 3.554 3.525 3.544 203,500 -0.01(-0.20%)
May 16, 2002 3.549 3.552 3.537 3.552 160,220 +0.00(+0.07%)
May 15, 2002 3.544 3.568 3.525 3.549 270,918 +0.00(+0.14%)
May 14, 2002 3.535 3.564 3.520 3.544 427,393 -0.01(-0.27%)
May 13, 2002 3.573 3.580 3.535 3.554 399,094 -0.03(-0.87%)
May 10, 2002 3.571 3.585 3.556 3.585 343,745 +0.02(+0.61%)
May 09, 2002 3.537 3.564 3.508 3.564 210,575 +0.02(+0.47%)
May 08, 2002 3.571 3.595 3.508 3.547 457,356 -0.03(-0.94%)
May 07, 2002 3.580 3.592 3.535 3.580 295,887 +0.01(+0.34%)
May 06, 2002 3.573 3.580 3.540 3.568 327,515 +0.00(+0.13%)
May 03, 2002 3.568 3.578 3.532 3.564 195,593 +0.01(+0.34%)
May 02, 2002 3.513 3.564 3.508 3.552 264,675 +0.02(+0.68%)
May 01, 2002 3.549 3.564 3.520 3.528 342,913 -0.02(-0.61%)
Apr 30, 2002 3.518 3.549 3.448 3.549 508,960 +0.04(+1.03%)
Apr 29, 2002 3.496 3.518 3.487 3.513 249,278 +0.02(+0.55%)
Apr 26, 2002 3.472 3.494 3.460 3.494 164,798 +0.01(+0.41%)
Apr 25, 2002 3.484 3.491 3.448 3.479 404,088 -0.02(-0.48%)
Apr 24, 2002 3.508 3.520 3.477 3.496 347,907 -0.01(-0.21%)
Apr 23, 2002 3.503 3.515 3.477 3.503 277,160 +0.01(+0.21%)
Apr 22, 2002 3.496 3.520 3.487 3.496 263,427 -0.02(-0.68%)
Apr 19, 2002 3.489 3.520 3.489 3.520 265,092 +0.03(+0.97%)
Apr 18, 2002 3.515 3.542 3.487 3.487 377,454 -0.02(-0.68%)
Apr 17, 2002 3.537 3.540 3.503 3.511 285,067 -0.02(-0.61%)
Apr 16, 2002 3.508 3.542 3.496 3.532 352,068 +0.02(+0.68%)
Apr 15, 2002 3.530 3.530 3.460 3.508 380,367 -0.01(-0.34%)
Apr 12, 2002 3.511 3.542 3.489 3.520 233,464 +0.03(+0.97%)
Apr 11, 2002 3.556 3.561 3.487 3.487 351,236 -0.05(-1.29%)
Apr 10, 2002 3.501 3.542 3.484 3.532 166,462 -0.01(-0.27%)
Apr 09, 2002 3.532 3.554 3.499 3.542 237,209 +0.00(+0.00%)
Apr 08, 2002 3.556 3.556 3.496 3.542 225,973 +0.00(+0.14%)
Apr 05, 2002 3.530 3.542 3.496 3.537 281,322 +0.01(+0.20%)
Apr 04, 2002 3.532 3.544 3.487 3.530 378,702 +0.02(+0.48%)
Apr 03, 2002 3.494 3.530 3.484 3.513 367,050 +0.02(+0.55%)
Apr 02, 2002 3.460 3.494 3.460 3.494 441,958 +0.03(+0.76%)
Apr 01, 2002 3.477 3.482 3.424 3.467 340,832 +0.03(+0.98%)
Mar 29, 2002 3.429 3.479 3.400 3.434 379,119 +0.00(+0.00%)
Mar 28, 2002 3.429 3.479 3.400 3.434 379,119 +0.02(+0.63%)
Mar 27, 2002 3.422 3.477 3.388 3.412 356,646 -0.03(-0.98%)
Mar 26, 2002 3.422 3.446 3.381 3.446 261,762 +0.03(+0.99%)
Mar 25, 2002 3.460 3.472 3.381 3.412 549,327 -0.06(-1.66%)
Mar 22, 2002 3.472 3.491 3.405 3.470 479,829 -0.00(-0.07%)
Mar 21, 2002 3.482 3.496 3.439 3.472 547,246 +0.01(+0.28%)
Mar 20, 2002 3.508 3.544 3.460 3.463 485,239 -0.06(-1.64%)
Mar 19, 2002 3.561 3.573 3.508 3.520 302,962 -0.06(-1.61%)
Mar 18, 2002 3.544 3.583 3.535 3.578 361,640 +0.02(+0.68%)
Mar 15, 2002 3.537 3.580 3.537 3.554 254,688 +0.00(+0.07%)
Mar 14, 2002 3.542 3.604 3.537 3.552 650,869 -0.00(-0.07%)
Mar 13, 2002 3.602 3.604 3.547 3.554 246,781 -0.05(-1.40%)
Mar 12, 2002 3.604 3.619 3.571 3.604 302,962 +0.00(+0.00%)
Mar 11, 2002 3.604 3.604 3.571 3.604 297,968 +0.00(+0.00%)
Mar 08, 2002 3.604 3.633 3.556 3.604 318,360 -0.01(-0.33%)
Mar 07, 2002 3.578 3.616 3.571 3.616 258,849 +0.04(+1.01%)
Mar 06, 2002 3.595 3.595 3.568 3.580 140,661 +0.01(+0.27%)
Mar 05, 2002 3.580 3.597 3.535 3.571 151,481 -0.02(-0.54%)
Mar 04, 2002 3.592 3.592 3.559 3.590 209,327 +0.02(+0.61%)
Mar 01, 2002 3.580 3.600 3.532 3.568 250,942 +0.00(+0.13%)
Feb 28, 2002 3.580 3.580 3.508 3.564 151,481 -0.02(-0.47%)
Feb 27, 2002 3.552 3.580 3.484 3.580 224,308 +0.04(+1.22%)
Feb 26, 2002 3.508 3.556 3.465 3.537 322,521 +0.03(+0.82%)
Feb 25, 2002 3.580 3.580 3.424 3.508 527,687 -0.07(-1.88%)
Feb 22, 2002 3.595 3.595 3.388 3.576 622,570 -0.00(-0.13%)
Feb 21, 2002 3.592 3.595 3.544 3.580 200,587 -0.02(-0.47%)
Feb 20, 2002 3.578 3.602 3.571 3.597 244,700 +0.02(+0.47%)
Feb 19, 2002 3.602 3.602 3.561 3.580 447,785 -0.02(-0.60%)
Feb 18, 2002 3.600 3.614 3.573 3.602 289,645 +0.00(+0.00%)
Feb 15, 2002 3.600 3.614 3.573 3.602 289,645 +0.01(+0.40%)
Feb 14, 2002 3.592 3.604 3.571 3.588 315,447 -0.00(-0.07%)
Feb 13, 2002 3.614 3.614 3.566 3.590 482,326 -0.03(-0.86%)
Feb 12, 2002 3.621 3.628 3.604 3.621 470,673 +0.01(+0.33%)
Feb 11, 2002 3.612 3.621 3.604 3.609 223,060 -0.00(-0.07%)
Feb 08, 2002 3.614 3.614 3.604 3.612 421,150 +0.01(+0.20%)
Feb 07, 2002 3.614 3.614 3.604 3.604 175,618 -0.01(-0.20%)
Feb 06, 2002 3.607 3.612 3.604 3.612 322,937 +0.00(+0.00%)
Feb 05, 2002 3.624 3.624 3.604 3.612 247,613 +0.01(+0.20%)
Feb 04, 2002 3.621 3.621 3.604 3.604 178,947 -0.01(-0.27%)
Feb 01, 2002 3.604 3.616 3.604 3.614 131,089 +0.00(+0.13%)
Jan 31, 2002 3.604 3.614 3.597 3.609 303,378 +0.00(+0.07%)
Jan 30, 2002 3.614 3.619 3.604 3.607 528,519 -0.00(-0.13%)
Jan 29, 2002 3.604 3.619 3.604 3.612 359,975 +0.01(+0.20%)
Jan 28, 2002 3.619 3.619 3.604 3.604 377,454 +0.00(+0.00%)
Jan 25, 2002 3.604 3.616 3.604 3.604 676,255 -0.01(-0.20%)
Jan 24, 2002 3.604 3.619 3.604 3.612 811,506 +0.00(+0.07%)
Jan 23, 2002 3.614 3.614 3.604 3.609 612,167 -0.00(-0.07%)
Jan 22, 2002 3.640 3.640 3.604 3.612 953,832 -0.03(-0.79%)
Jan 21, 2002 3.652 3.664 3.609 3.640 296,720 +0.00(+0.00%)
Jan 18, 2002 3.652 3.664 3.609 3.640 296,720 -0.01(-0.33%)
Jan 17, 2002 3.640 3.662 3.616 3.652 635,471 +0.02(+0.66%)
Jan 16, 2002 3.628 3.652 3.612 3.628 365,385 +0.01(+0.27%)
Jan 15, 2002 3.628 3.664 3.616 3.619 395,349 +0.00(+0.00%)
Jan 14, 2002 3.626 3.640 3.616 3.619 423,231 +0.00(+0.07%)
Jan 11, 2002 3.626 3.628 3.607 3.616 192,680 -0.01(-0.27%)
Jan 10, 2002 3.609 3.633 3.609 3.626 215,569 +0.01(+0.27%)
Jan 09, 2002 3.624 3.626 3.607 3.616 300,049 +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.