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 (%)
Aug 29, 2003 3.406 3.442 3.406 3.420 207,924 +0.00(+0.07%)
Aug 28, 2003 3.415 3.452 3.398 3.418 372,531 -0.01(-0.35%)
Aug 27, 2003 3.423 3.435 3.411 3.430 190,597 +0.02(+0.64%)
Aug 26, 2003 3.423 3.425 3.396 3.408 284,246 -0.00(-0.14%)
Aug 25, 2003 3.420 3.442 3.398 3.413 298,685 +0.01(+0.36%)
Aug 22, 2003 3.430 3.440 3.401 3.401 334,989 -0.02(-0.57%)
Aug 21, 2003 3.423 3.442 3.398 3.420 393,159 +0.01(+0.43%)
Aug 20, 2003 3.442 3.454 3.398 3.406 305,286 -0.02(-0.57%)
Aug 19, 2003 3.391 3.427 3.360 3.425 368,818 +0.04(+1.07%)
Aug 18, 2003 3.413 3.413 3.357 3.389 420,387 +0.01(+0.29%)
Aug 15, 2003 3.394 3.403 3.350 3.379 254,542 +0.01(+0.29%)
Aug 14, 2003 3.490 3.500 3.355 3.369 583,756 -0.11(-3.20%)
Aug 13, 2003 3.517 3.537 3.471 3.481 417,499 -0.06(-1.78%)
Aug 12, 2003 3.527 3.551 3.476 3.544 211,637 +0.03(+0.83%)
Aug 11, 2003 3.532 3.541 3.459 3.515 198,435 -0.01(-0.34%)
Aug 08, 2003 3.503 3.539 3.488 3.527 234,327 +0.06(+1.61%)
Aug 07, 2003 3.454 3.500 3.444 3.471 287,959 +0.04(+1.20%)
Aug 06, 2003 3.386 3.449 3.321 3.430 571,380 +0.02(+0.57%)
Aug 05, 2003 3.444 3.476 3.408 3.411 350,253 -0.04(-1.26%)
Aug 04, 2003 3.440 3.459 3.396 3.454 563,541 +0.06(+1.64%)
Aug 01, 2003 3.505 3.510 3.287 3.398 878,729 -0.08(-2.37%)
Jul 31, 2003 3.546 3.573 3.481 3.481 261,143 -0.05(-1.51%)
Jul 30, 2003 3.524 3.583 3.522 3.534 251,242 +0.01(+0.21%)
Jul 29, 2003 3.650 3.670 3.517 3.527 476,493 -0.12(-3.32%)
Jul 28, 2003 3.665 3.684 3.626 3.648 391,921 -0.02(-0.46%)
Jul 25, 2003 3.621 3.682 3.614 3.665 415,849 +0.05(+1.41%)
Jul 24, 2003 3.590 3.621 3.590 3.614 303,635 +0.02(+0.47%)
Jul 23, 2003 3.563 3.612 3.556 3.597 240,928 +0.03(+0.95%)
Jul 22, 2003 3.578 3.600 3.529 3.563 475,256 -0.01(-0.41%)
Jul 21, 2003 3.612 3.614 3.541 3.578 307,348 -0.02(-0.47%)
Jul 18, 2003 3.568 3.617 3.561 3.595 373,356 +0.03(+0.95%)
Jul 17, 2003 3.587 3.597 3.534 3.561 470,718 -0.01(-0.41%)
Jul 16, 2003 3.636 3.636 3.503 3.575 988,054 -0.08(-2.19%)
Jul 15, 2003 3.730 3.730 3.650 3.655 598,195 -0.06(-1.57%)
Jul 14, 2003 3.755 3.781 3.709 3.713 461,642 -0.03(-0.84%)
Jul 11, 2003 3.769 3.801 3.735 3.745 305,698 -0.02(-0.64%)
Jul 10, 2003 3.830 3.849 3.760 3.769 415,436 -0.06(-1.64%)
Jul 09, 2003 3.779 3.832 3.755 3.832 570,555 +0.00(+0.06%)
Jul 08, 2003 3.820 3.842 3.786 3.830 520,636 -0.01(-0.19%)
Jul 07, 2003 3.859 3.859 3.837 3.837 419,562 -0.02(-0.57%)
Jul 03, 2003 3.825 3.859 3.820 3.859 188,122 +0.01(+0.32%)
Jul 02, 2003 3.852 3.861 3.796 3.847 454,628 +0.01(+0.32%)
Jul 01, 2003 3.837 3.852 3.801 3.835 436,889 +0.02(+0.64%)
Jun 30, 2003 3.810 3.823 3.798 3.810 371,293 +0.00(+0.06%)
Jun 27, 2003 3.813 3.815 3.779 3.808 288,784 +0.02(+0.45%)
Jun 26, 2003 3.796 3.798 3.760 3.791 325,913 -0.00(-0.13%)
Jun 25, 2003 3.793 3.818 3.762 3.796 438,539 +0.00(+0.13%)
Jun 24, 2003 3.762 3.801 3.762 3.791 415,436 +0.01(+0.26%)
Jun 23, 2003 3.772 3.815 3.760 3.781 341,590 +0.01(+0.26%)
Jun 20, 2003 3.733 3.777 3.733 3.772 385,733 +0.02(+0.65%)
Jun 19, 2003 3.762 3.793 3.733 3.747 476,081 -0.03(-0.90%)
Jun 18, 2003 3.818 3.818 3.769 3.781 513,623 -0.03(-0.89%)
Jun 17, 2003 3.835 3.840 3.769 3.815 490,108 -0.02(-0.44%)
Jun 16, 2003 3.840 3.852 3.813 3.832 525,999 +0.01(+0.38%)
Jun 13, 2003 3.818 3.840 3.810 3.818 578,393 +0.03(+0.77%)
Jun 12, 2003 3.842 3.842 3.772 3.789 468,242 -0.04(-1.08%)
Jun 11, 2003 3.757 3.852 3.757 3.830 405,535 +0.04(+1.09%)
Jun 10, 2003 3.827 3.871 3.767 3.789 601,496 -0.02(-0.64%)
Jun 09, 2003 3.801 3.825 3.789 3.813 454,628 +0.03(+0.70%)
Jun 06, 2003 3.793 3.815 3.781 3.786 537,138 +0.00(+0.13%)
Jun 05, 2003 3.755 3.786 3.711 3.781 613,872 +0.04(+1.17%)
Jun 04, 2003 3.699 3.755 3.699 3.738 502,897 +0.04(+1.05%)
Jun 03, 2003 3.789 3.789 3.697 3.699 711,646 -0.03(-0.91%)
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.