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 (%)
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%)
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.