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 )

13.92 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2002 2.656 2.660 2.638 2.644 338,241 +0.00(+0.15%)
Aug 29, 2002 2.638 2.662 2.638 2.640 436,638 +0.00(+0.07%)
Aug 28, 2002 2.644 2.665 2.636 2.638 302,879 -0.01(-0.22%)
Aug 27, 2002 2.597 2.650 2.597 2.644 535,548 +0.03(+1.04%)
Aug 26, 2002 2.615 2.630 2.597 2.617 294,679 +0.01(+0.22%)
Aug 23, 2002 2.599 2.630 2.587 2.611 479,687 +0.01(+0.30%)
Aug 22, 2002 2.644 2.658 2.601 2.603 420,751 -0.05(-1.84%)
Aug 21, 2002 2.624 2.662 2.615 2.652 259,830 +0.01(+0.30%)
Aug 20, 2002 2.660 2.660 2.609 2.644 330,553 -0.05(-1.74%)
Aug 16, 2002 2.703 2.712 2.634 2.691 412,039 -0.00(-0.07%)
Aug 15, 2002 2.712 2.722 2.671 2.693 296,217 +0.00(+0.00%)
Aug 14, 2002 2.673 2.712 2.663 2.693 329,016 +0.02(+0.66%)
Aug 13, 2002 2.624 2.677 2.624 2.675 341,828 +0.04(+1.56%)
Aug 12, 2002 2.632 2.634 2.601 2.634 345,415 +0.02(+0.75%)
Aug 07, 2002 2.605 2.630 2.576 2.615 391,027 -0.01(-0.37%)
Aug 06, 2002 2.673 2.673 2.589 2.624 354,128 -0.03(-1.10%)
Aug 05, 2002 2.693 2.712 2.630 2.654 403,839 -0.03(-1.09%)
Aug 02, 2002 2.710 2.712 2.654 2.683 368,990 -0.00(-0.07%)
Aug 01, 2002 2.687 2.689 2.658 2.685 327,991 +0.01(+0.44%)
Jul 31, 2002 2.654 2.687 2.634 2.673 305,954 +0.04(+1.48%)
Jul 30, 2002 2.663 2.687 2.626 2.634 537,598 -0.02(-0.74%)
Jul 29, 2002 2.683 2.718 2.605 2.654 404,864 -0.01(-0.37%)
Jul 26, 2002 2.681 2.693 2.605 2.663 314,666 -0.01(-0.36%)
Jul 25, 2002 2.595 2.703 2.537 2.673 794,866 +0.10(+3.79%)
Jul 24, 2002 2.644 2.644 2.361 2.576 1,280,703 -0.08(-2.94%)
Jul 23, 2002 2.732 2.779 2.642 2.654 758,992 -0.12(-4.29%)
Jul 22, 2002 2.788 2.818 2.742 2.773 588,334 -0.04(-1.25%)
Jul 19, 2002 2.827 2.827 2.792 2.808 283,404 -0.00(-0.07%)
Jul 17, 2002 2.829 2.841 2.810 2.810 311,079 -0.02(-0.83%)
Jul 12, 2002 2.857 2.864 2.829 2.833 258,293 -0.02(-0.82%)
Jul 11, 2002 2.863 2.874 2.845 2.857 335,678 -0.00(-0.14%)
Jul 10, 2002 2.835 2.861 2.835 2.861 332,091 -0.00(-0.07%)
Jul 09, 2002 2.835 2.863 2.835 2.863 321,841 +0.03(+0.96%)
Jul 08, 2002 2.837 2.837 2.835 2.835 344,903 -0.00(-0.07%)
Jul 05, 2002 2.845 2.855 2.835 2.837 75,335 -0.01(-0.21%)
Jul 04, 2002 2.849 2.861 2.831 2.843 291,604 +0.00(+0.00%)
Jul 03, 2002 2.849 2.861 2.831 2.843 291,604 -0.02(-0.55%)
Jul 02, 2002 2.857 2.864 2.833 2.859 289,554 +0.00(+0.14%)
Jul 01, 2002 2.892 2.892 2.833 2.855 355,153 -0.03(-0.88%)
Jun 28, 2002 2.845 2.892 2.833 2.880 325,941 +0.05(+1.79%)
Jun 27, 2002 2.810 2.829 2.790 2.829 541,698 +0.04(+1.33%)
Jun 26, 2002 2.816 2.833 2.792 2.792 442,275 -0.03(-1.17%)
Jun 25, 2002 2.829 2.839 2.802 2.825 690,319 -0.03(-1.03%)
Jun 21, 2002 2.874 2.878 2.829 2.855 416,651 -0.01(-0.41%)
Jun 20, 2002 2.878 2.878 2.839 2.866 473,024 -0.01(-0.41%)
Jun 19, 2002 2.907 2.907 2.839 2.878 612,933 -0.02(-0.54%)
Jun 18, 2002 2.896 2.915 2.888 2.894 363,352 -0.02(-0.67%)
Jun 17, 2002 2.907 2.915 2.888 2.913 423,826 -0.00(-0.07%)
Jun 14, 2002 2.915 2.915 2.902 2.915 346,953 +0.01(+0.40%)
Jun 12, 2002 2.898 2.915 2.890 2.903 353,103 -0.00(-0.13%)
Jun 11, 2002 2.907 2.913 2.888 2.907 361,815 +0.01(+0.34%)
Jun 10, 2002 2.907 2.909 2.890 2.898 360,277 -0.01(-0.20%)
Jun 07, 2002 2.913 2.913 2.868 2.903 341,315 -0.01(-0.27%)
Jun 06, 2002 2.911 2.915 2.888 2.911 350,540 +0.01(+0.27%)
Jun 05, 2002 2.886 2.913 2.884 2.903 263,418 +0.01(+0.27%)
May 31, 2002 2.888 2.896 2.872 2.896 369,502 +0.04(+1.44%)
May 28, 2002 2.870 2.884 2.855 2.855 538,623 -0.03(-0.95%)
May 27, 2002 2.876 2.882 2.849 2.882 265,467 +0.00(+0.00%)
May 24, 2002 2.876 2.882 2.849 2.882 265,467 +0.01(+0.34%)
May 23, 2002 2.833 2.876 2.833 2.872 358,228 +0.02(+0.55%)
May 22, 2002 2.851 2.866 2.839 2.857 452,525 -0.00(-0.14%)
May 21, 2002 2.878 2.878 2.851 2.861 475,074 -0.01(-0.34%)
May 20, 2002 2.884 2.884 2.870 2.870 215,244 -0.01(-0.27%)
May 17, 2002 2.884 2.886 2.863 2.878 250,605 -0.01(-0.20%)
May 16, 2002 2.882 2.884 2.872 2.884 197,307 +0.00(+0.07%)
May 15, 2002 2.878 2.898 2.863 2.882 333,628 +0.00(+0.14%)
May 14, 2002 2.870 2.894 2.859 2.878 526,323 -0.01(-0.27%)
May 13, 2002 2.902 2.907 2.870 2.886 491,474 -0.03(-0.87%)
May 10, 2002 2.900 2.911 2.888 2.911 423,313 +0.02(+0.61%)
May 09, 2002 2.872 2.894 2.849 2.894 259,318 +0.01(+0.47%)
May 08, 2002 2.900 2.919 2.849 2.880 563,222 -0.03(-0.94%)
May 07, 2002 2.907 2.917 2.870 2.907 364,377 +0.01(+0.34%)
May 06, 2002 2.902 2.907 2.874 2.898 403,326 +0.00(+0.13%)
May 03, 2002 2.898 2.905 2.868 2.894 240,868 +0.01(+0.34%)
May 02, 2002 2.853 2.894 2.849 2.884 325,941 +0.02(+0.68%)
May 01, 2002 2.882 2.894 2.859 2.864 422,288 -0.02(-0.61%)
Apr 30, 2002 2.857 2.882 2.800 2.882 626,770 +0.03(+1.03%)
Apr 29, 2002 2.839 2.857 2.831 2.853 306,979 +0.02(+0.55%)
Apr 26, 2002 2.820 2.837 2.810 2.837 202,944 +0.01(+0.41%)
Apr 25, 2002 2.829 2.835 2.800 2.825 497,624 -0.01(-0.48%)
Apr 24, 2002 2.849 2.859 2.823 2.839 428,438 -0.01(-0.21%)
Apr 23, 2002 2.845 2.855 2.823 2.845 341,315 +0.01(+0.21%)
Apr 22, 2002 2.839 2.859 2.831 2.839 324,403 -0.02(-0.68%)
Apr 19, 2002 2.833 2.859 2.833 2.859 326,453 +0.03(+0.96%)
Apr 18, 2002 2.855 2.876 2.831 2.831 464,825 -0.02(-0.68%)
Apr 17, 2002 2.872 2.874 2.845 2.851 351,053 -0.02(-0.61%)
Apr 16, 2002 2.849 2.876 2.839 2.868 433,563 +0.02(+0.68%)
Apr 15, 2002 2.866 2.866 2.810 2.849 468,412 -0.01(-0.34%)
Apr 12, 2002 2.851 2.876 2.833 2.859 287,504 +0.03(+0.96%)
Apr 11, 2002 2.888 2.892 2.831 2.831 432,538 -0.04(-1.29%)
Apr 10, 2002 2.843 2.876 2.829 2.868 204,994 -0.01(-0.27%)
Apr 09, 2002 2.868 2.886 2.841 2.876 292,117 +0.00(+0.00%)
Apr 08, 2002 2.888 2.888 2.839 2.876 278,280 +0.00(+0.14%)
Apr 05, 2002 2.866 2.876 2.839 2.872 346,440 +0.01(+0.20%)
Apr 04, 2002 2.868 2.878 2.831 2.866 466,362 +0.01(+0.48%)
Apr 03, 2002 2.837 2.866 2.829 2.853 452,013 +0.02(+0.55%)
Apr 02, 2002 2.810 2.837 2.810 2.837 544,260 +0.02(+0.76%)
Apr 01, 2002 2.823 2.827 2.781 2.816 419,726 +0.03(+0.98%)
Mar 29, 2002 2.784 2.825 2.761 2.788 466,875 +0.00(+0.00%)
Mar 28, 2002 2.784 2.825 2.761 2.788 466,875 +0.02(+0.63%)
Mar 27, 2002 2.779 2.823 2.751 2.771 439,200 -0.03(-0.98%)
Mar 26, 2002 2.779 2.798 2.745 2.798 322,353 +0.03(+0.99%)
Mar 25, 2002 2.810 2.820 2.745 2.771 676,482 -0.05(-1.66%)
Mar 22, 2002 2.820 2.835 2.765 2.818 590,896 -0.00(-0.07%)
Mar 21, 2002 2.827 2.839 2.792 2.820 673,919 +0.01(+0.28%)
Mar 20, 2002 2.849 2.878 2.810 2.812 597,559 -0.05(-1.64%)
Mar 19, 2002 2.892 2.902 2.849 2.859 373,090 -0.05(-1.61%)
Mar 18, 2002 2.878 2.909 2.870 2.905 445,350 +0.02(+0.68%)
Mar 15, 2002 2.872 2.907 2.872 2.886 313,641 +0.00(+0.07%)
Mar 14, 2002 2.876 2.927 2.872 2.884 801,528 -0.00(-0.07%)
Mar 13, 2002 2.925 2.927 2.880 2.886 303,904 -0.04(-1.40%)
Mar 12, 2002 2.927 2.939 2.900 2.927 373,090 +0.00(+0.00%)
Mar 11, 2002 2.927 2.927 2.900 2.927 366,940 +0.00(+0.00%)
Mar 08, 2002 2.927 2.950 2.888 2.927 392,052 -0.01(-0.33%)
Mar 07, 2002 2.905 2.937 2.900 2.937 318,766 +0.03(+1.01%)
Mar 06, 2002 2.919 2.919 2.898 2.907 173,220 +0.01(+0.27%)
Mar 05, 2002 2.907 2.921 2.870 2.900 186,545 -0.02(-0.54%)
Mar 04, 2002 2.917 2.917 2.890 2.915 257,780 +0.02(+0.61%)
Mar 01, 2002 2.907 2.923 2.868 2.898 309,029 +0.00(+0.13%)
Feb 28, 2002 2.907 2.907 2.849 2.894 186,545 -0.01(-0.47%)
Feb 27, 2002 2.884 2.907 2.829 2.907 276,230 +0.04(+1.22%)
Feb 26, 2002 2.849 2.888 2.814 2.872 397,176 +0.02(+0.82%)
Feb 25, 2002 2.907 2.907 2.781 2.849 649,832 -0.05(-1.88%)
Feb 22, 2002 2.919 2.919 2.751 2.903 766,679 -0.00(-0.13%)
Feb 21, 2002 2.917 2.919 2.878 2.907 247,018 -0.01(-0.47%)
Feb 20, 2002 2.905 2.925 2.900 2.921 301,342 +0.01(+0.47%)
Feb 19, 2002 2.925 2.925 2.892 2.907 551,435 -0.02(-0.60%)
Feb 18, 2002 2.923 2.935 2.902 2.925 356,690 +0.00(+0.00%)
Feb 15, 2002 2.923 2.935 2.902 2.925 356,690 +0.01(+0.40%)
Feb 14, 2002 2.917 2.927 2.900 2.913 388,464 -0.00(-0.07%)
Feb 13, 2002 2.935 2.935 2.896 2.915 593,971 -0.03(-0.86%)
Feb 12, 2002 2.941 2.946 2.927 2.941 579,622 +0.01(+0.33%)
Feb 11, 2002 2.933 2.941 2.927 2.931 274,692 -0.00(-0.07%)
Feb 08, 2002 2.935 2.935 2.927 2.933 518,636 +0.01(+0.20%)
Feb 07, 2002 2.935 2.935 2.927 2.927 216,269 -0.01(-0.20%)
Feb 06, 2002 2.929 2.933 2.927 2.933 397,689 +0.00(+0.00%)
Feb 05, 2002 2.943 2.943 2.927 2.933 304,929 +0.01(+0.20%)
Feb 04, 2002 2.941 2.941 2.927 2.927 220,369 -0.01(-0.27%)
Feb 01, 2002 2.927 2.937 2.927 2.935 161,433 +0.00(+0.13%)
Jan 31, 2002 2.927 2.935 2.921 2.931 373,602 +0.00(+0.07%)
Jan 30, 2002 2.935 2.939 2.927 2.929 650,857 -0.00(-0.13%)
Jan 29, 2002 2.927 2.939 2.927 2.933 443,300 +0.01(+0.20%)
Jan 28, 2002 2.939 2.939 2.927 2.927 464,825 +0.00(+0.00%)
Jan 25, 2002 2.927 2.937 2.927 2.927 832,790 -0.01(-0.20%)
Jan 24, 2002 2.927 2.939 2.927 2.933 999,348 +0.00(+0.07%)
Jan 23, 2002 2.935 2.935 2.927 2.931 753,867 -0.00(-0.07%)
Jan 22, 2002 2.956 2.956 2.927 2.933 1,174,618 -0.02(-0.79%)
Jan 21, 2002 2.966 2.976 2.931 2.956 365,402 +0.00(+0.00%)
Jan 18, 2002 2.966 2.976 2.931 2.956 365,402 -0.01(-0.33%)
Jan 17, 2002 2.956 2.974 2.937 2.966 782,566 +0.02(+0.66%)
Jan 16, 2002 2.946 2.966 2.933 2.946 449,963 +0.01(+0.27%)
Jan 15, 2002 2.946 2.976 2.937 2.939 486,862 +0.00(+0.00%)
Jan 14, 2002 2.944 2.956 2.937 2.939 521,198 +0.00(+0.07%)
Jan 11, 2002 2.944 2.946 2.929 2.937 237,281 -0.01(-0.27%)
Jan 10, 2002 2.931 2.950 2.931 2.944 265,467 +0.01(+0.27%)
Jan 09, 2002 2.943 2.944 2.929 2.937 369,502 +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.