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 )

12.79 +0.18 (+1.40%)
Streaming Delayed Price Updated: 2:20 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, 2004 3.248 3.328 3.248 3.318 314,663 +0.06(+1.69%)
Apr 29, 2004 3.304 3.316 3.248 3.263 532,347 -0.03(-0.88%)
Apr 28, 2004 3.337 3.349 3.270 3.292 667,202 +0.01(+0.44%)
Apr 27, 2004 3.301 3.349 3.258 3.277 795,815 -0.05(-1.45%)
Apr 26, 2004 3.342 3.385 3.292 3.325 618,921 -0.06(-1.63%)
Apr 23, 2004 3.428 3.428 3.330 3.380 412,059 -0.05(-1.40%)
Apr 22, 2004 3.294 3.448 3.294 3.428 785,825 +0.07(+2.07%)
Apr 21, 2004 3.323 3.364 3.318 3.359 650,137 +0.01(+0.43%)
Apr 20, 2004 3.402 3.433 3.325 3.344 438,281 -0.05(-1.49%)
Apr 19, 2004 3.455 3.455 3.392 3.395 375,015 +0.00(+0.00%)
Apr 16, 2004 3.356 3.407 3.352 3.395 448,270 +0.04(+1.15%)
Apr 15, 2004 3.354 3.402 3.306 3.356 783,744 +0.00(+0.14%)
Apr 14, 2004 3.395 3.436 3.318 3.352 1,027,234 -0.07(-2.11%)
Apr 13, 2004 3.508 3.508 3.416 3.424 462,421 -0.09(-2.53%)
Apr 12, 2004 3.577 3.577 3.501 3.513 338,387 -0.04(-1.22%)
Apr 08, 2004 3.508 3.575 3.503 3.556 306,755 +0.04(+1.09%)
Apr 07, 2004 3.491 3.556 3.481 3.517 491,973 +0.01(+0.21%)
Apr 06, 2004 3.604 3.611 3.426 3.510 1,097,992 -0.09(-2.60%)
Apr 05, 2004 3.698 3.736 3.592 3.604 733,382 -0.11(-2.91%)
Apr 02, 2004 3.808 3.808 3.698 3.712 437,864 -0.09(-2.40%)
Apr 01, 2004 3.808 3.815 3.770 3.803 228,505 +0.02(+0.51%)
Mar 31, 2004 3.789 3.806 3.777 3.784 261,803 +0.03(+0.77%)
Mar 30, 2004 3.772 3.789 3.748 3.755 244,738 +0.01(+0.19%)
Mar 29, 2004 3.755 3.770 3.712 3.748 298,846 +0.00(+0.00%)
Mar 26, 2004 3.746 3.755 3.726 3.748 238,911 +0.00(+0.13%)
Mar 25, 2004 3.815 3.815 3.731 3.743 455,346 -0.04(-1.14%)
Mar 24, 2004 3.796 3.806 3.772 3.786 276,787 -0.01(-0.25%)
Mar 23, 2004 3.748 3.796 3.738 3.796 407,480 +0.06(+1.48%)
Mar 22, 2004 3.760 3.798 3.724 3.741 372,934 -0.02(-0.45%)
Mar 19, 2004 3.777 3.777 3.736 3.758 338,387 -0.02(-0.51%)
Mar 18, 2004 3.815 3.815 3.748 3.777 311,749 +0.00(+0.13%)
Mar 17, 2004 3.796 3.810 3.758 3.772 404,567 -0.02(-0.57%)
Mar 16, 2004 3.760 3.808 3.741 3.794 243,905 +0.04(+1.15%)
Mar 15, 2004 3.748 3.760 3.719 3.750 315,079 +0.00(+0.13%)
Mar 12, 2004 3.772 3.784 3.738 3.746 284,695 -0.01(-0.19%)
Mar 11, 2004 3.844 3.856 3.748 3.753 410,810 -0.05(-1.26%)
Mar 10, 2004 3.808 3.834 3.772 3.801 424,129 -0.02(-0.63%)
Mar 09, 2004 3.818 3.839 3.789 3.825 465,335 +0.04(+0.95%)
Mar 08, 2004 3.758 3.808 3.741 3.789 394,161 +0.06(+1.48%)
Mar 05, 2004 3.777 3.784 3.717 3.734 361,696 -0.04(-1.02%)
Mar 04, 2004 3.772 3.784 3.738 3.772 303,009 +0.00(+0.00%)
Mar 03, 2004 3.772 3.784 3.741 3.772 330,479 +0.01(+0.26%)
Mar 02, 2004 3.755 3.779 3.731 3.762 365,026 +0.01(+0.19%)
Mar 01, 2004 3.762 3.784 3.741 3.755 288,857 +0.02(+0.45%)
Feb 27, 2004 3.717 3.738 3.700 3.738 223,510 +0.04(+1.04%)
Feb 26, 2004 3.671 3.700 3.640 3.700 480,735 +0.06(+1.52%)
Feb 25, 2004 3.611 3.666 3.611 3.645 502,379 +0.03(+0.93%)
Feb 24, 2004 3.666 3.676 3.568 3.611 722,144 -0.05(-1.44%)
Feb 23, 2004 3.734 3.736 3.645 3.664 611,429 -0.05(-1.36%)
Feb 20, 2004 3.782 3.782 3.700 3.714 459,924 -0.06(-1.53%)
Feb 19, 2004 3.789 3.789 3.736 3.772 752,944 -0.01(-0.25%)
Feb 18, 2004 3.772 3.798 3.753 3.782 387,502 +0.00(+0.13%)
Feb 17, 2004 3.765 3.794 3.762 3.777 524,438 +0.00(+0.13%)
Feb 13, 2004 3.784 3.794 3.762 3.772 324,236 -0.00(-0.13%)
Feb 12, 2004 3.796 3.796 3.765 3.777 258,057 -0.00(-0.06%)
Feb 11, 2004 3.794 3.798 3.750 3.779 268,462 -0.03(-0.69%)
Feb 10, 2004 3.786 3.815 3.760 3.806 525,271 +0.02(+0.51%)
Feb 09, 2004 3.784 3.791 3.772 3.786 305,090 +0.01(+0.19%)
Feb 06, 2004 3.796 3.810 3.779 3.779 213,937 +0.01(+0.19%)
Feb 05, 2004 3.832 3.837 3.753 3.772 252,230 -0.04(-0.95%)
Feb 04, 2004 3.854 3.863 3.784 3.808 286,360 -0.03(-0.69%)
Feb 03, 2004 3.861 3.866 3.827 3.834 470,330 +0.00(+0.06%)
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.