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 )

12.98 +0.03 (+0.24%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 22, 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 3.376 3.412 3.376 3.390 209,775 +0.00(+0.07%)
Aug 28, 2003 3.385 3.421 3.368 3.388 375,847 -0.01(-0.35%)
Aug 27, 2003 3.392 3.404 3.380 3.400 192,294 +0.02(+0.64%)
Aug 26, 2003 3.392 3.395 3.366 3.378 286,776 -0.00(-0.14%)
Aug 25, 2003 3.390 3.412 3.368 3.383 301,344 +0.01(+0.36%)
Aug 22, 2003 3.400 3.409 3.371 3.371 337,971 -0.02(-0.57%)
Aug 21, 2003 3.392 3.412 3.368 3.390 396,658 +0.01(+0.43%)
Aug 20, 2003 3.412 3.424 3.368 3.376 308,003 -0.02(-0.57%)
Aug 19, 2003 3.361 3.397 3.330 3.395 372,101 +0.04(+1.07%)
Aug 18, 2003 3.383 3.383 3.328 3.359 424,129 +0.01(+0.29%)
Aug 15, 2003 3.364 3.373 3.320 3.349 256,808 +0.01(+0.29%)
Aug 14, 2003 3.460 3.469 3.325 3.340 588,953 -0.11(-3.20%)
Aug 13, 2003 3.486 3.505 3.440 3.450 421,216 -0.06(-1.78%)
Aug 12, 2003 3.496 3.520 3.445 3.513 213,521 +0.03(+0.83%)
Aug 11, 2003 3.501 3.510 3.428 3.484 200,202 -0.01(-0.34%)
Aug 08, 2003 3.472 3.508 3.457 3.496 236,413 +0.06(+1.61%)
Aug 07, 2003 3.424 3.469 3.414 3.440 290,522 +0.04(+1.20%)
Aug 06, 2003 3.356 3.419 3.292 3.400 576,466 +0.02(+0.57%)
Aug 05, 2003 3.414 3.445 3.378 3.380 353,371 -0.04(-1.26%)
Aug 04, 2003 3.409 3.428 3.366 3.424 568,558 +0.06(+1.64%)
Aug 01, 2003 3.474 3.479 3.258 3.368 886,551 -0.08(-2.37%)
Jul 31, 2003 3.515 3.541 3.450 3.450 263,468 -0.05(-1.51%)
Jul 30, 2003 3.493 3.551 3.491 3.503 253,478 +0.01(+0.21%)
Jul 29, 2003 3.618 3.637 3.486 3.496 480,735 -0.12(-3.32%)
Jul 28, 2003 3.633 3.652 3.594 3.616 395,410 -0.02(-0.46%)
Jul 25, 2003 3.589 3.650 3.582 3.633 419,551 +0.05(+1.41%)
Jul 24, 2003 3.558 3.589 3.558 3.582 306,338 +0.02(+0.47%)
Jul 23, 2003 3.532 3.580 3.525 3.565 243,073 +0.03(+0.95%)
Jul 22, 2003 3.546 3.568 3.498 3.532 479,487 -0.01(-0.41%)
Jul 21, 2003 3.580 3.582 3.510 3.546 310,084 -0.02(-0.47%)
Jul 18, 2003 3.537 3.585 3.529 3.563 376,680 +0.03(+0.95%)
Jul 17, 2003 3.556 3.565 3.503 3.529 474,908 -0.01(-0.41%)
Jul 16, 2003 3.604 3.604 3.472 3.544 996,850 -0.08(-2.19%)
Jul 15, 2003 3.698 3.698 3.618 3.623 603,521 -0.06(-1.57%)
Jul 14, 2003 3.722 3.748 3.676 3.681 465,751 -0.03(-0.84%)
Jul 11, 2003 3.736 3.767 3.702 3.712 308,420 -0.02(-0.64%)
Jul 10, 2003 3.796 3.815 3.726 3.736 419,134 -0.06(-1.64%)
Jul 09, 2003 3.746 3.798 3.722 3.798 575,634 +0.00(+0.06%)
Jul 08, 2003 3.786 3.808 3.753 3.796 525,271 -0.01(-0.19%)
Jul 07, 2003 3.825 3.825 3.803 3.803 423,297 -0.02(-0.57%)
Jul 03, 2003 3.791 3.825 3.786 3.825 189,796 +0.01(+0.31%)
Jul 02, 2003 3.818 3.827 3.762 3.813 458,675 +0.01(+0.32%)
Jul 01, 2003 3.803 3.818 3.767 3.801 440,778 +0.02(+0.64%)
Jun 30, 2003 3.777 3.789 3.765 3.777 374,599 +0.00(+0.06%)
Jun 27, 2003 3.779 3.782 3.746 3.774 291,354 +0.02(+0.45%)
Jun 26, 2003 3.762 3.765 3.726 3.758 328,814 -0.00(-0.13%)
Jun 25, 2003 3.760 3.784 3.729 3.762 442,443 +0.00(+0.13%)
Jun 24, 2003 3.729 3.767 3.729 3.758 419,134 +0.01(+0.26%)
Jun 23, 2003 3.738 3.782 3.726 3.748 344,631 +0.01(+0.26%)
Jun 20, 2003 3.700 3.743 3.700 3.738 389,166 +0.02(+0.65%)
Jun 19, 2003 3.729 3.760 3.700 3.714 480,319 -0.03(-0.90%)
Jun 18, 2003 3.784 3.784 3.736 3.748 518,195 -0.03(-0.89%)
Jun 17, 2003 3.801 3.806 3.736 3.782 494,470 -0.02(-0.44%)
Jun 16, 2003 3.806 3.818 3.779 3.798 530,682 +0.01(+0.38%)
Jun 13, 2003 3.784 3.806 3.777 3.784 583,542 +0.03(+0.77%)
Jun 12, 2003 3.808 3.808 3.738 3.755 472,411 -0.04(-1.08%)
Jun 11, 2003 3.724 3.818 3.724 3.796 409,145 +0.04(+1.09%)
Jun 10, 2003 3.794 3.837 3.734 3.755 606,850 -0.02(-0.64%)
Jun 09, 2003 3.767 3.791 3.755 3.779 458,675 +0.03(+0.70%)
Jun 06, 2003 3.760 3.782 3.748 3.753 541,920 +0.00(+0.13%)
Jun 05, 2003 3.722 3.753 3.678 3.748 619,337 +0.04(+1.17%)
Jun 04, 2003 3.666 3.722 3.666 3.705 507,373 +0.04(+1.05%)
Jun 03, 2003 3.755 3.755 3.664 3.666 717,981 -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.