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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.359 3.362 3.340 3.362 43,280 +0.02(+0.65%)
Nov 27, 2002 3.342 3.362 3.340 3.340 194,345 -0.02(-0.57%)
Nov 26, 2002 3.340 3.364 3.340 3.359 302,546 +0.02(+0.58%)
Nov 25, 2002 3.335 3.357 3.297 3.340 371,212 -0.02(-0.57%)
Nov 22, 2002 3.340 3.374 3.328 3.359 317,111 +0.02(+0.58%)
Nov 21, 2002 3.352 3.405 3.318 3.340 514,786 -0.02(-0.64%)
Nov 20, 2002 3.285 3.364 3.285 3.362 484,406 +0.05(+1.60%)
Nov 19, 2002 3.304 3.323 3.292 3.309 227,221 +0.00(+0.15%)
Nov 18, 2002 3.309 3.359 3.294 3.304 261,762 -0.02(-0.72%)
Nov 15, 2002 3.309 3.376 3.292 3.328 641,298 +0.04(+1.09%)
Nov 14, 2002 3.256 3.304 3.256 3.292 362,472 +0.04(+1.11%)
Nov 13, 2002 3.234 3.282 3.210 3.256 332,093 +0.01(+0.37%)
Nov 12, 2002 3.232 3.244 3.225 3.244 268,421 +0.01(+0.37%)
Nov 11, 2002 3.227 3.239 3.198 3.232 232,215 -0.01(-0.37%)
Nov 08, 2002 3.242 3.244 3.194 3.244 280,073 +0.00(+0.07%)
Nov 07, 2002 3.244 3.254 3.232 3.242 157,723 -0.01(-0.44%)
Nov 06, 2002 3.280 3.280 3.244 3.256 270,085 -0.01(-0.22%)
Nov 05, 2002 3.268 3.280 3.263 3.263 378,702 -0.00(-0.15%)
Nov 04, 2002 3.268 3.299 3.222 3.268 327,515 +0.07(+2.26%)
Nov 01, 2002 3.244 3.244 3.136 3.196 280,906 +0.01(+0.45%)
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%)
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.