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 )

12.78 +0.17 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Oct 31, 2003 3.717 3.720 3.710 3.717 147,319 +0.00(+0.00%)
Oct 30, 2003 3.713 3.717 3.681 3.717 275,079 +0.02(+0.45%)
Oct 29, 2003 3.710 3.710 3.691 3.701 388,274 +0.00(+0.13%)
Oct 28, 2003 3.720 3.722 3.696 3.696 330,428 +0.01(+0.20%)
Oct 27, 2003 3.674 3.705 3.648 3.689 271,334 +0.03(+0.85%)
Oct 24, 2003 3.669 3.689 3.645 3.657 134,834 -0.02(-0.52%)
Oct 23, 2003 3.645 3.676 3.624 3.676 241,787 +0.03(+0.92%)
Oct 22, 2003 3.626 3.652 3.609 3.643 335,422 +0.02(+0.53%)
Oct 21, 2003 3.660 3.660 3.621 3.624 354,565 -0.04(-0.99%)
Oct 20, 2003 3.624 3.662 3.624 3.660 225,973 +0.04(+1.20%)
Oct 17, 2003 3.638 3.662 3.612 3.616 204,333 -0.04(-0.99%)
Oct 16, 2003 3.636 3.628 3.612 3.652 287,980 +0.02(+0.46%)
Oct 15, 2003 3.616 3.640 3.604 3.636 318,776 +0.02(+0.53%)
Oct 14, 2003 3.624 3.624 3.609 3.616 247,197 +0.00(+0.00%)
Oct 13, 2003 3.604 3.628 3.595 3.616 230,967 +0.01(+0.33%)
Oct 10, 2003 3.621 3.650 3.588 3.604 318,360 +0.00(+0.00%)
Oct 09, 2003 3.648 3.664 3.592 3.604 281,322 -0.06(-1.51%)
Oct 08, 2003 3.655 3.662 3.631 3.660 317,527 -0.00(-0.07%)
Oct 07, 2003 3.636 3.672 3.648 3.662 207,662 +0.03(+0.73%)
Oct 06, 2003 3.664 3.664 3.609 3.636 258,017 -0.01(-0.20%)
Oct 03, 2003 3.679 3.698 3.636 3.643 411,163 -0.04(-1.11%)
Oct 02, 2003 3.626 3.684 3.626 3.684 473,586 +0.06(+1.73%)
Oct 01, 2003 3.624 3.633 3.609 3.621 502,301 +0.00(+0.00%)
Sep 30, 2003 3.604 3.619 3.595 3.621 399,094 +0.02(+0.53%)
Sep 29, 2003 3.568 3.604 3.568 3.602 387,858 +0.03(+0.87%)
Sep 26, 2003 3.588 3.590 3.561 3.571 209,327 -0.01(-0.20%)
Sep 25, 2003 3.595 3.604 3.573 3.578 526,022 -0.02(-0.53%)
Sep 24, 2003 3.602 3.604 3.592 3.597 392,852 -0.00(-0.13%)
Sep 23, 2003 3.597 3.612 3.578 3.602 499,388 +0.00(+0.13%)
Sep 22, 2003 3.590 3.604 3.561 3.597 478,164 +0.03(+0.88%)
Sep 19, 2003 3.552 3.566 3.528 3.566 612,999 -0.00(-0.07%)
Sep 18, 2003 3.583 3.592 3.547 3.568 599,266 -0.02(-0.60%)
Sep 17, 2003 3.604 3.604 3.580 3.590 617,160 -0.01(-0.40%)
Sep 16, 2003 3.614 3.614 3.566 3.604 986,292 +0.00(+0.13%)
Sep 15, 2003 3.530 3.645 3.520 3.600 1,188,960 +0.07(+2.11%)
Sep 12, 2003 3.540 3.556 3.520 3.525 317,944 +0.00(+0.14%)
Sep 11, 2003 3.479 3.528 3.453 3.520 287,564 +0.05(+1.45%)
Sep 10, 2003 3.460 3.489 3.441 3.470 327,515 -0.02(-0.48%)
Sep 09, 2003 3.460 3.496 3.460 3.487 195,177 +0.01(+0.42%)
Sep 08, 2003 3.460 3.491 3.453 3.472 277,160 +0.00(+0.07%)
Sep 05, 2003 3.491 3.508 3.451 3.470 263,011 -0.01(-0.28%)
Sep 04, 2003 3.448 3.496 3.424 3.479 296,720 +0.02(+0.63%)
Sep 03, 2003 3.424 3.477 3.415 3.458 398,678 +0.05(+1.41%)
Sep 02, 2003 3.407 3.424 3.383 3.410 218,482 +0.02(+0.57%)
Aug 29, 2003 3.376 3.412 3.376 3.391 209,743 +0.00(+0.07%)
Aug 28, 2003 3.386 3.422 3.369 3.388 375,789 -0.01(-0.35%)
Aug 27, 2003 3.393 3.405 3.381 3.400 192,264 +0.02(+0.64%)
Aug 26, 2003 3.393 3.395 3.367 3.379 286,732 -0.00(-0.14%)
Aug 25, 2003 3.391 3.412 3.369 3.383 301,297 +0.01(+0.36%)
Aug 22, 2003 3.400 3.410 3.371 3.371 337,919 -0.02(-0.57%)
Aug 21, 2003 3.393 3.412 3.369 3.391 396,597 +0.01(+0.43%)
Aug 20, 2003 3.412 3.424 3.369 3.376 307,956 -0.02(-0.57%)
Aug 19, 2003 3.362 3.398 3.330 3.395 372,044 +0.04(+1.07%)
Aug 18, 2003 3.383 3.383 3.328 3.359 424,064 +0.01(+0.29%)
Aug 15, 2003 3.364 3.374 3.321 3.350 256,768 +0.01(+0.29%)
Aug 14, 2003 3.460 3.470 3.326 3.340 588,862 -0.11(-3.20%)
Aug 13, 2003 3.487 3.506 3.441 3.451 421,150 -0.06(-1.78%)
Aug 12, 2003 3.496 3.520 3.446 3.513 213,488 +0.03(+0.83%)
Aug 11, 2003 3.501 3.511 3.429 3.484 200,171 -0.01(-0.34%)
Aug 08, 2003 3.472 3.508 3.458 3.496 236,377 +0.06(+1.61%)
Aug 07, 2003 3.424 3.470 3.415 3.441 290,477 +0.04(+1.20%)
Aug 06, 2003 3.357 3.419 3.292 3.400 576,377 +0.02(+0.57%)
Aug 05, 2003 3.415 3.446 3.379 3.381 353,317 -0.04(-1.26%)
Aug 04, 2003 3.410 3.429 3.367 3.424 568,470 +0.06(+1.64%)
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.