Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

14.18 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2002 2.845 2.892 2.834 2.881 325,890 +0.05(+1.79%)
Jun 27, 2002 2.810 2.830 2.791 2.830 541,614 +0.04(+1.33%)
Jun 26, 2002 2.816 2.834 2.793 2.793 442,207 -0.03(-1.17%)
Jun 25, 2002 2.830 2.840 2.802 2.826 690,212 -0.03(-1.03%)
Jun 21, 2002 2.875 2.879 2.830 2.855 416,586 -0.01(-0.41%)
Jun 20, 2002 2.879 2.879 2.840 2.867 472,951 -0.01(-0.41%)
Jun 19, 2002 2.908 2.908 2.840 2.879 612,838 -0.02(-0.54%)
Jun 18, 2002 2.896 2.916 2.888 2.894 363,296 -0.02(-0.67%)
Jun 17, 2002 2.908 2.916 2.888 2.914 423,760 -0.00(-0.07%)
Jun 14, 2002 2.916 2.916 2.902 2.916 346,899 +0.01(+0.40%)
Jun 12, 2002 2.898 2.916 2.890 2.904 353,048 -0.00(-0.13%)
Jun 11, 2002 2.908 2.914 2.888 2.908 361,759 +0.01(+0.34%)
Jun 10, 2002 2.908 2.910 2.890 2.898 360,222 -0.01(-0.20%)
Jun 07, 2002 2.914 2.914 2.869 2.904 341,262 -0.01(-0.27%)
Jun 06, 2002 2.912 2.916 2.888 2.912 350,486 +0.01(+0.27%)
Jun 05, 2002 2.886 2.914 2.884 2.904 263,377 +0.01(+0.27%)
May 31, 2002 2.888 2.896 2.873 2.896 369,445 +0.04(+1.44%)
May 28, 2002 2.871 2.884 2.855 2.855 538,539 -0.03(-0.95%)
May 27, 2002 2.877 2.882 2.849 2.882 265,426 +0.00(+0.00%)
May 24, 2002 2.877 2.882 2.849 2.882 265,426 +0.01(+0.34%)
May 23, 2002 2.834 2.877 2.834 2.873 358,172 +0.02(+0.55%)
May 22, 2002 2.851 2.867 2.840 2.857 452,455 -0.00(-0.14%)
May 21, 2002 2.879 2.879 2.851 2.861 475,001 -0.01(-0.34%)
May 20, 2002 2.884 2.884 2.871 2.871 215,210 -0.01(-0.27%)
May 17, 2002 2.884 2.886 2.863 2.879 250,566 -0.01(-0.20%)
May 16, 2002 2.882 2.884 2.873 2.884 197,276 +0.00(+0.07%)
May 15, 2002 2.879 2.898 2.863 2.882 333,576 +0.00(+0.14%)
May 14, 2002 2.871 2.894 2.859 2.879 526,241 -0.01(-0.27%)
May 13, 2002 2.902 2.908 2.871 2.886 491,398 -0.03(-0.87%)
May 10, 2002 2.900 2.912 2.888 2.912 423,248 +0.02(+0.61%)
May 09, 2002 2.873 2.894 2.849 2.894 259,277 +0.01(+0.47%)
May 08, 2002 2.900 2.920 2.849 2.881 563,135 -0.03(-0.94%)
May 07, 2002 2.908 2.918 2.871 2.908 364,321 +0.01(+0.34%)
May 06, 2002 2.902 2.908 2.875 2.898 403,264 +0.00(+0.14%)
May 03, 2002 2.898 2.906 2.869 2.894 240,831 +0.01(+0.34%)
May 02, 2002 2.853 2.894 2.849 2.884 325,890 +0.02(+0.68%)
May 01, 2002 2.882 2.894 2.859 2.865 422,223 -0.02(-0.61%)
Apr 30, 2002 2.857 2.882 2.801 2.882 626,673 +0.03(+1.03%)
Apr 29, 2002 2.840 2.857 2.832 2.853 306,931 +0.02(+0.55%)
Apr 26, 2002 2.820 2.838 2.810 2.838 202,913 +0.01(+0.41%)
Apr 25, 2002 2.830 2.836 2.801 2.826 497,547 -0.01(-0.48%)
Apr 24, 2002 2.849 2.859 2.824 2.840 428,372 -0.01(-0.21%)
Apr 23, 2002 2.845 2.855 2.824 2.845 341,262 +0.01(+0.21%)
Apr 22, 2002 2.840 2.859 2.832 2.840 324,353 -0.02(-0.68%)
Apr 19, 2002 2.834 2.859 2.834 2.859 326,403 +0.03(+0.97%)
Apr 18, 2002 2.855 2.877 2.832 2.832 464,753 -0.02(-0.68%)
Apr 17, 2002 2.873 2.875 2.845 2.851 350,998 -0.02(-0.61%)
Apr 16, 2002 2.849 2.877 2.840 2.869 433,496 +0.02(+0.68%)
Apr 15, 2002 2.867 2.867 2.810 2.849 468,339 -0.01(-0.34%)
Apr 12, 2002 2.851 2.877 2.834 2.859 287,460 +0.03(+0.97%)
Apr 11, 2002 2.888 2.892 2.832 2.832 432,471 -0.04(-1.29%)
Apr 10, 2002 2.843 2.877 2.830 2.869 204,962 -0.01(-0.27%)
Apr 09, 2002 2.869 2.886 2.841 2.877 292,071 +0.00(+0.00%)
Apr 08, 2002 2.888 2.888 2.840 2.877 278,236 +0.00(+0.14%)
Apr 05, 2002 2.867 2.877 2.840 2.873 346,387 +0.01(+0.20%)
Apr 04, 2002 2.869 2.879 2.832 2.867 466,290 +0.01(+0.48%)
Apr 03, 2002 2.838 2.867 2.830 2.853 451,942 +0.02(+0.55%)
Apr 02, 2002 2.810 2.838 2.810 2.838 544,176 +0.02(+0.76%)
Apr 01, 2002 2.824 2.828 2.781 2.816 419,661 +0.03(+0.98%)
Mar 29, 2002 2.785 2.826 2.761 2.789 466,802 +0.00(+0.00%)
Mar 28, 2002 2.785 2.826 2.761 2.789 466,802 +0.02(+0.63%)
Mar 27, 2002 2.779 2.824 2.752 2.771 439,132 -0.03(-0.98%)
Mar 26, 2002 2.779 2.799 2.746 2.799 322,303 +0.03(+0.99%)
Mar 25, 2002 2.810 2.820 2.746 2.771 676,377 -0.05(-1.66%)
Mar 22, 2002 2.820 2.836 2.765 2.818 590,805 -0.00(-0.07%)
Mar 21, 2002 2.828 2.840 2.793 2.820 673,815 +0.01(+0.28%)
Mar 20, 2002 2.849 2.879 2.810 2.812 597,466 -0.05(-1.64%)
Mar 19, 2002 2.892 2.902 2.849 2.859 373,032 -0.05(-1.61%)
Mar 18, 2002 2.879 2.910 2.871 2.906 445,281 +0.02(+0.68%)
Mar 15, 2002 2.873 2.908 2.873 2.886 313,593 +0.00(+0.07%)
Mar 14, 2002 2.877 2.927 2.873 2.884 801,404 -0.00(-0.07%)
Mar 13, 2002 2.925 2.927 2.881 2.886 303,857 -0.04(-1.40%)
Mar 12, 2002 2.927 2.939 2.900 2.927 373,032 +0.00(+0.00%)
Mar 11, 2002 2.927 2.927 2.900 2.927 366,883 +0.00(+0.00%)
Mar 08, 2002 2.927 2.951 2.888 2.927 391,991 -0.01(-0.33%)
Mar 07, 2002 2.906 2.937 2.900 2.937 318,717 +0.03(+1.01%)
Mar 06, 2002 2.920 2.920 2.898 2.908 173,193 +0.01(+0.27%)
Mar 05, 2002 2.908 2.922 2.871 2.900 186,516 -0.02(-0.54%)
Mar 04, 2002 2.918 2.918 2.890 2.916 257,740 +0.02(+0.61%)
Mar 01, 2002 2.908 2.923 2.869 2.898 308,981 +0.00(+0.14%)
Feb 28, 2002 2.908 2.908 2.849 2.894 186,516 -0.01(-0.47%)
Feb 27, 2002 2.884 2.908 2.830 2.908 276,187 +0.04(+1.22%)
Feb 26, 2002 2.849 2.888 2.814 2.873 397,115 +0.02(+0.82%)
Feb 25, 2002 2.908 2.908 2.781 2.849 649,731 -0.05(-1.88%)
Feb 22, 2002 2.920 2.920 2.752 2.904 766,560 -0.00(-0.13%)
Feb 21, 2002 2.918 2.920 2.879 2.908 246,980 -0.01(-0.47%)
Feb 20, 2002 2.906 2.925 2.900 2.922 301,295 +0.01(+0.47%)
Feb 19, 2002 2.925 2.925 2.892 2.908 551,349 -0.02(-0.60%)
Feb 18, 2002 2.923 2.935 2.902 2.925 356,635 +0.00(+0.00%)
Feb 15, 2002 2.923 2.935 2.902 2.925 356,635 +0.01(+0.40%)
Feb 14, 2002 2.918 2.927 2.900 2.914 388,404 -0.00(-0.07%)
Feb 13, 2002 2.935 2.935 2.896 2.916 593,879 -0.03(-0.86%)
Feb 12, 2002 2.941 2.947 2.927 2.941 579,532 +0.01(+0.33%)
Feb 11, 2002 2.933 2.941 2.927 2.931 274,650 -0.00(-0.07%)
Feb 08, 2002 2.935 2.935 2.927 2.933 518,555 +0.01(+0.20%)
Feb 07, 2002 2.935 2.935 2.927 2.927 216,235 -0.01(-0.20%)
Feb 06, 2002 2.929 2.933 2.927 2.933 397,627 +0.00(+0.00%)
Feb 05, 2002 2.943 2.943 2.927 2.933 304,882 +0.01(+0.20%)
Feb 04, 2002 2.941 2.941 2.927 2.927 220,334 -0.01(-0.27%)
Feb 01, 2002 2.927 2.937 2.927 2.935 161,408 +0.00(+0.13%)
Jan 31, 2002 2.927 2.935 2.922 2.931 373,544 +0.00(+0.07%)
Jan 30, 2002 2.935 2.939 2.927 2.929 650,756 -0.00(-0.13%)
Jan 29, 2002 2.927 2.939 2.927 2.933 443,231 +0.01(+0.20%)
Jan 28, 2002 2.939 2.939 2.927 2.927 464,753 +0.00(+0.00%)
Jan 25, 2002 2.927 2.937 2.927 2.927 832,661 -0.01(-0.20%)
Jan 24, 2002 2.927 2.939 2.927 2.933 999,193 +0.00(+0.07%)
Jan 23, 2002 2.935 2.935 2.927 2.931 753,750 -0.00(-0.07%)
Jan 22, 2002 2.957 2.957 2.927 2.933 1,174,436 -0.02(-0.79%)
Jan 21, 2002 2.966 2.976 2.931 2.957 365,346 +0.00(+0.00%)
Jan 18, 2002 2.966 2.976 2.931 2.957 365,346 -0.01(-0.33%)
Jan 17, 2002 2.957 2.974 2.937 2.966 782,445 +0.02(+0.66%)
Jan 16, 2002 2.947 2.966 2.933 2.947 449,893 +0.01(+0.27%)
Jan 15, 2002 2.947 2.976 2.937 2.939 486,786 +0.00(+0.00%)
Jan 14, 2002 2.945 2.957 2.937 2.939 521,117 +0.00(+0.07%)
Jan 11, 2002 2.945 2.947 2.929 2.937 237,244 -0.01(-0.27%)
Jan 10, 2002 2.931 2.951 2.931 2.945 265,426 +0.01(+0.27%)
Jan 09, 2002 2.943 2.945 2.929 2.937 369,445 +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.