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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.19 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 3.852 3.877 3.809 3.838 281,727 -0.01(-0.38%)
Dec 30, 2003 3.823 3.852 3.818 3.852 189,330 +0.04(+1.08%)
Dec 29, 2003 3.806 3.830 3.792 3.811 242,953 +0.03(+0.77%)
Dec 26, 2003 3.845 3.845 3.782 3.782 174,481 -0.02(-0.57%)
Dec 24, 2003 3.864 3.874 3.804 3.804 289,152 -0.10(-2.49%)
Dec 23, 2003 3.879 3.920 3.891 3.901 430,221 +0.02(+0.56%)
Dec 22, 2003 3.855 3.889 3.838 3.879 353,499 +0.03(+0.76%)
Dec 19, 2003 3.850 3.850 3.821 3.850 305,651 +0.02(+0.63%)
Dec 18, 2003 3.860 3.877 3.826 3.826 290,801 -0.01(-0.38%)
Dec 17, 2003 3.852 3.857 3.833 3.840 296,576 +0.01(+0.25%)
Dec 16, 2003 3.801 3.855 3.787 3.830 486,732 +0.05(+1.28%)
Dec 15, 2003 3.806 3.872 3.770 3.782 536,643 -0.04(-1.14%)
Dec 12, 2003 3.850 3.850 3.806 3.826 364,224 -0.00(-0.06%)
Dec 11, 2003 3.789 3.835 3.777 3.828 285,027 +0.04(+1.02%)
Dec 10, 2003 3.772 3.794 3.772 3.789 217,379 -0.01(-0.26%)
Dec 09, 2003 3.809 3.818 3.770 3.799 235,116 -0.02(-0.57%)
Dec 08, 2003 3.826 3.828 3.792 3.821 374,536 +0.03(+0.77%)
Dec 05, 2003 3.794 3.801 3.777 3.792 231,404 +0.00(+0.00%)
Dec 04, 2003 3.801 3.804 3.775 3.792 337,825 +0.00(+0.13%)
Dec 03, 2003 3.806 3.806 3.770 3.787 369,586 -0.03(-0.76%)
Dec 02, 2003 3.818 3.818 3.809 3.816 372,474 +0.00(+0.13%)
Dec 01, 2003 3.804 3.823 3.792 3.811 259,040 +0.02(+0.45%)
Nov 28, 2003 3.801 3.804 3.780 3.794 74,247 -0.01(-0.19%)
Nov 26, 2003 3.772 3.801 3.772 3.801 231,816 +0.05(+1.23%)
Nov 25, 2003 3.765 3.765 3.736 3.755 221,916 +0.00(+0.13%)
Nov 24, 2003 3.770 3.775 3.733 3.750 432,696 -0.03(-0.71%)
Nov 21, 2003 3.748 3.784 3.716 3.777 482,195 -0.00(-0.06%)
Nov 20, 2003 3.758 3.787 3.755 3.780 344,012 +0.00(+0.00%)
Nov 19, 2003 3.784 3.784 3.743 3.780 338,237 +0.02(+0.52%)
Nov 18, 2003 3.758 3.792 3.741 3.760 374,123 +0.01(+0.19%)
Nov 17, 2003 3.746 3.758 3.731 3.753 275,127 +0.02(+0.52%)
Nov 14, 2003 3.750 3.750 3.721 3.733 458,683 -0.02(-0.45%)
Nov 13, 2003 3.709 3.758 3.690 3.750 402,585 +0.04(+1.11%)
Nov 12, 2003 3.770 3.775 3.690 3.709 329,163 -0.07(-1.80%)
Nov 11, 2003 3.746 3.777 3.746 3.777 248,728 +0.01(+0.19%)
Nov 10, 2003 3.758 3.763 3.746 3.770 253,678 +0.01(+0.39%)
Nov 07, 2003 3.760 3.763 3.748 3.755 422,797 -0.01(-0.39%)
Nov 06, 2003 3.760 3.784 3.750 3.770 329,163 -0.01(-0.26%)
Nov 05, 2003 3.738 3.801 3.772 3.780 308,951 -0.02(-0.45%)
Nov 04, 2003 3.738 3.801 3.738 3.796 449,328 +0.07(+1.82%)
Nov 03, 2003 3.733 3.765 3.721 3.729 374,775 -0.02(-0.58%)
Oct 31, 2003 3.750 3.753 3.743 3.750 146,019 +0.00(+0.00%)
Oct 30, 2003 3.746 3.750 3.714 3.750 272,652 +0.02(+0.45%)
Oct 29, 2003 3.743 3.743 3.724 3.733 384,848 +0.00(+0.13%)
Oct 28, 2003 3.753 3.755 3.729 3.729 327,513 +0.01(+0.20%)
Oct 27, 2003 3.707 3.738 3.680 3.721 268,940 +0.03(+0.85%)
Oct 24, 2003 3.702 3.721 3.678 3.690 133,645 -0.02(-0.52%)
Oct 23, 2003 3.678 3.709 3.656 3.709 239,653 +0.03(+0.92%)
Oct 22, 2003 3.658 3.685 3.641 3.675 332,462 +0.02(+0.53%)
Oct 21, 2003 3.692 3.692 3.653 3.656 351,437 -0.04(-0.98%)
Oct 20, 2003 3.656 3.695 3.656 3.692 223,979 +0.04(+1.20%)
Oct 17, 2003 3.670 3.695 3.644 3.649 202,530 -0.04(-0.99%)
Oct 16, 2003 3.668 3.661 3.644 3.685 285,439 +0.02(+0.46%)
Oct 15, 2003 3.649 3.673 3.636 3.668 315,963 +0.02(+0.53%)
Oct 14, 2003 3.656 3.656 3.641 3.649 245,016 +0.00(+0.00%)
Oct 13, 2003 3.636 3.661 3.627 3.649 228,929 +0.01(+0.33%)
Oct 10, 2003 3.653 3.683 3.620 3.636 315,551 +0.00(+0.00%)
Oct 09, 2003 3.680 3.697 3.624 3.636 278,839 -0.06(-1.51%)
Oct 08, 2003 3.687 3.695 3.663 3.692 314,726 -0.00(-0.07%)
Oct 07, 2003 3.668 3.704 3.680 3.695 205,830 +0.03(+0.73%)
Oct 06, 2003 3.697 3.697 3.641 3.668 255,740 -0.01(-0.20%)
Oct 03, 2003 3.712 3.731 3.668 3.675 407,535 -0.04(-1.11%)
Oct 02, 2003 3.658 3.716 3.658 3.716 469,408 +0.06(+1.73%)
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.