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 )

12.77 +0.16 (+1.23%)
Streaming Delayed Price Updated: 3:11 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 (%)
Apr 30, 2003 3.606 3.623 3.585 3.585 413,724 -0.01(-0.40%)
Apr 29, 2003 3.580 3.611 3.580 3.599 480,735 +0.00(+0.07%)
Apr 28, 2003 3.599 3.604 3.585 3.597 395,410 +0.00(+0.13%)
Apr 25, 2003 3.565 3.592 3.565 3.592 418,302 +0.04(+1.15%)
Apr 24, 2003 3.556 3.558 3.525 3.551 327,566 -0.00(-0.07%)
Apr 23, 2003 3.541 3.553 3.525 3.553 508,206 +0.03(+0.82%)
Apr 22, 2003 3.529 3.553 3.513 3.525 406,232 -0.03(-0.81%)
Apr 21, 2003 3.563 3.580 3.532 3.553 428,291 -0.02(-0.60%)
Apr 17, 2003 3.580 3.589 3.563 3.575 420,383 -0.00(-0.13%)
Apr 16, 2003 3.577 3.585 3.565 3.580 303,009 +0.01(+0.34%)
Apr 15, 2003 3.575 3.585 3.556 3.568 360,863 -0.01(-0.40%)
Apr 14, 2003 3.597 3.601 3.577 3.582 376,264 -0.00(-0.13%)
Apr 11, 2003 3.577 3.594 3.573 3.587 270,127 +0.02(+0.67%)
Apr 10, 2003 3.587 3.592 3.556 3.563 293,019 -0.01(-0.40%)
Apr 09, 2003 3.577 3.587 3.556 3.577 409,978 -0.00(-0.07%)
Apr 08, 2003 3.585 3.592 3.570 3.580 248,900 +0.00(+0.07%)
Apr 07, 2003 3.570 3.589 3.563 3.577 372,934 +0.02(+0.54%)
Apr 04, 2003 3.570 3.577 3.556 3.558 261,387 -0.01(-0.20%)
Apr 03, 2003 3.577 3.580 3.544 3.565 363,361 -0.01(-0.34%)
Apr 02, 2003 3.570 3.580 3.551 3.577 425,794 +0.02(+0.54%)
Apr 01, 2003 3.546 3.568 3.544 3.558 331,728 +0.01(+0.34%)
Mar 31, 2003 3.525 3.551 3.501 3.546 360,863 +0.04(+1.10%)
Mar 28, 2003 3.421 3.508 3.421 3.508 458,259 +0.07(+2.10%)
Mar 27, 2003 3.428 3.440 3.412 3.436 200,618 +0.02(+0.63%)
Mar 26, 2003 3.484 3.484 3.404 3.414 403,318 -0.06(-1.66%)
Mar 25, 2003 3.465 3.489 3.460 3.472 377,096 +0.01(+0.28%)
Mar 24, 2003 3.477 3.505 3.455 3.462 347,128 +0.01(+0.28%)
Mar 21, 2003 3.486 3.503 3.440 3.452 603,521 -0.05(-1.44%)
Mar 20, 2003 3.541 3.546 3.503 3.503 424,545 -0.04(-1.02%)
Mar 19, 2003 3.549 3.556 3.532 3.539 360,447 +0.00(+0.07%)
Mar 18, 2003 3.532 3.551 3.525 3.537 512,368 +0.00(+0.14%)
Mar 17, 2003 3.525 3.541 3.515 3.532 454,513 -0.00(-0.14%)
Mar 14, 2003 3.537 3.539 3.522 3.537 267,214 +0.00(+0.14%)
Mar 13, 2003 3.532 3.534 3.517 3.532 194,791 +0.00(+0.14%)
Mar 12, 2003 3.532 3.544 3.515 3.527 309,252 -0.01(-0.34%)
Mar 11, 2003 3.520 3.544 3.513 3.539 480,319 +0.00(+0.14%)
Mar 10, 2003 3.541 3.541 3.520 3.534 359,199 -0.00(-0.14%)
Mar 07, 2003 3.541 3.544 3.520 3.539 455,762 -0.00(-0.07%)
Mar 06, 2003 3.544 3.544 3.529 3.541 334,641 -0.01(-0.34%)
Mar 05, 2003 3.529 3.553 3.525 3.553 503,627 +0.01(+0.41%)
Mar 04, 2003 3.544 3.544 3.527 3.539 535,676 +0.00(+0.14%)
Mar 03, 2003 3.539 3.544 3.525 3.534 293,019 +0.01(+0.41%)
Feb 28, 2003 3.513 3.544 3.513 3.520 349,209 +0.00(+0.14%)
Feb 27, 2003 3.508 3.541 3.505 3.515 298,846 -0.00(-0.14%)
Feb 26, 2003 3.496 3.527 3.496 3.520 347,128 +0.04(+1.17%)
Feb 25, 2003 3.527 3.532 3.267 3.479 823,702 -0.05(-1.36%)
Feb 24, 2003 3.539 3.539 3.496 3.527 319,241 +0.02(+0.55%)
Feb 21, 2003 3.520 3.532 3.489 3.508 390,415 -0.02(-0.48%)
Feb 20, 2003 3.520 3.537 3.484 3.525 489,892 -0.01(-0.41%)
Feb 19, 2003 3.541 3.544 3.510 3.539 441,194 -0.00(-0.07%)
Feb 18, 2003 3.529 3.553 3.510 3.541 522,357 +0.01(+0.34%)
Feb 14, 2003 3.539 3.544 3.513 3.529 264,300 -0.01(-0.27%)
Feb 13, 2003 3.539 3.553 3.501 3.539 401,653 +0.01(+0.20%)
Feb 12, 2003 3.539 3.544 3.491 3.532 409,978 -0.01(-0.41%)
Feb 11, 2003 3.553 3.553 3.520 3.546 448,686 -0.01(-0.20%)
Feb 10, 2003 3.520 3.556 3.498 3.553 505,708 +0.04(+1.02%)
Feb 07, 2003 3.520 3.532 3.501 3.517 389,999 -0.00(-0.07%)
Feb 06, 2003 3.529 3.539 3.513 3.520 385,420 -0.00(-0.14%)
Feb 05, 2003 3.549 3.549 3.496 3.525 322,571 -0.02(-0.68%)
Feb 04, 2003 3.539 3.551 3.522 3.549 459,924 +0.03(+0.82%)
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.