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 )

12.99 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:54 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 (%)
Apr 30, 2004 3.249 3.328 3.249 3.318 314,614 +0.06(+1.69%)
Apr 29, 2004 3.304 3.316 3.249 3.263 532,264 -0.03(-0.88%)
Apr 28, 2004 3.338 3.350 3.270 3.292 667,099 +0.01(+0.44%)
Apr 27, 2004 3.302 3.350 3.258 3.278 795,692 -0.05(-1.45%)
Apr 26, 2004 3.342 3.386 3.292 3.326 618,825 -0.06(-1.63%)
Apr 23, 2004 3.429 3.429 3.330 3.381 411,995 -0.05(-1.40%)
Apr 22, 2004 3.294 3.448 3.294 3.429 785,704 +0.07(+2.07%)
Apr 21, 2004 3.323 3.364 3.318 3.359 650,037 +0.01(+0.43%)
Apr 20, 2004 3.403 3.434 3.326 3.345 438,213 -0.05(-1.49%)
Apr 19, 2004 3.455 3.455 3.393 3.395 374,957 +0.00(+0.00%)
Apr 16, 2004 3.357 3.407 3.352 3.395 448,201 +0.04(+1.15%)
Apr 15, 2004 3.354 3.403 3.306 3.357 783,623 +0.00(+0.14%)
Apr 14, 2004 3.395 3.436 3.318 3.352 1,027,075 -0.07(-2.11%)
Apr 13, 2004 3.508 3.508 3.417 3.424 462,350 -0.09(-2.53%)
Apr 12, 2004 3.578 3.578 3.501 3.513 338,335 -0.04(-1.22%)
Apr 08, 2004 3.508 3.576 3.503 3.556 306,707 +0.04(+1.09%)
Apr 07, 2004 3.491 3.556 3.482 3.518 491,897 +0.01(+0.21%)
Apr 06, 2004 3.604 3.612 3.427 3.511 1,097,822 -0.09(-2.60%)
Apr 05, 2004 3.698 3.737 3.592 3.604 733,268 -0.11(-2.91%)
Apr 02, 2004 3.809 3.809 3.698 3.713 437,797 -0.09(-2.40%)
Apr 01, 2004 3.809 3.816 3.770 3.804 228,470 +0.02(+0.51%)
Mar 31, 2004 3.789 3.806 3.777 3.785 261,762 +0.03(+0.77%)
Mar 30, 2004 3.773 3.789 3.749 3.756 244,700 +0.01(+0.19%)
Mar 29, 2004 3.756 3.770 3.713 3.749 298,800 +0.00(+0.00%)
Mar 26, 2004 3.746 3.756 3.727 3.749 238,874 +0.00(+0.13%)
Mar 25, 2004 3.816 3.816 3.732 3.744 455,275 -0.04(-1.14%)
Mar 24, 2004 3.797 3.806 3.773 3.787 276,744 -0.01(-0.25%)
Mar 23, 2004 3.749 3.797 3.739 3.797 407,417 +0.06(+1.48%)
Mar 22, 2004 3.761 3.799 3.725 3.741 372,876 -0.02(-0.45%)
Mar 19, 2004 3.777 3.777 3.737 3.758 338,335 -0.02(-0.51%)
Mar 18, 2004 3.816 3.816 3.749 3.777 311,701 +0.00(+0.13%)
Mar 17, 2004 3.797 3.811 3.758 3.773 404,504 -0.02(-0.57%)
Mar 16, 2004 3.761 3.809 3.741 3.794 243,868 +0.04(+1.15%)
Mar 15, 2004 3.749 3.761 3.720 3.751 315,030 +0.00(+0.13%)
Mar 12, 2004 3.773 3.785 3.739 3.746 284,651 -0.01(-0.19%)
Mar 11, 2004 3.845 3.857 3.749 3.753 410,747 -0.05(-1.26%)
Mar 10, 2004 3.809 3.835 3.773 3.801 424,064 -0.02(-0.63%)
Mar 09, 2004 3.818 3.840 3.789 3.825 465,263 +0.04(+0.95%)
Mar 08, 2004 3.758 3.809 3.741 3.789 394,100 +0.06(+1.48%)
Mar 05, 2004 3.777 3.785 3.717 3.734 361,640 -0.04(-1.02%)
Mar 04, 2004 3.773 3.785 3.739 3.773 302,962 +0.00(+0.00%)
Mar 03, 2004 3.773 3.785 3.741 3.773 330,428 +0.01(+0.26%)
Mar 02, 2004 3.756 3.780 3.732 3.763 364,969 +0.01(+0.19%)
Mar 01, 2004 3.763 3.785 3.741 3.756 288,813 +0.02(+0.45%)
Feb 27, 2004 3.717 3.739 3.701 3.739 223,476 +0.04(+1.04%)
Feb 26, 2004 3.672 3.701 3.640 3.701 480,661 +0.06(+1.52%)
Feb 25, 2004 3.612 3.667 3.612 3.645 502,301 +0.03(+0.93%)
Feb 24, 2004 3.667 3.676 3.568 3.612 722,032 -0.05(-1.44%)
Feb 23, 2004 3.734 3.737 3.645 3.664 611,334 -0.05(-1.36%)
Feb 20, 2004 3.782 3.782 3.701 3.715 459,853 -0.06(-1.53%)
Feb 19, 2004 3.789 3.789 3.737 3.773 752,828 -0.01(-0.25%)
Feb 18, 2004 3.773 3.799 3.753 3.782 387,442 +0.00(+0.13%)
Feb 17, 2004 3.765 3.794 3.763 3.777 524,357 +0.00(+0.13%)
Feb 13, 2004 3.785 3.794 3.763 3.773 324,186 -0.00(-0.13%)
Feb 12, 2004 3.797 3.797 3.765 3.777 258,017 -0.00(-0.06%)
Feb 11, 2004 3.794 3.799 3.751 3.780 268,421 -0.03(-0.69%)
Feb 10, 2004 3.787 3.816 3.761 3.806 525,190 +0.02(+0.51%)
Feb 09, 2004 3.785 3.792 3.773 3.787 305,043 +0.01(+0.19%)
Feb 06, 2004 3.797 3.811 3.780 3.780 213,904 +0.01(+0.19%)
Feb 05, 2004 3.833 3.837 3.753 3.773 252,191 -0.04(-0.95%)
Feb 04, 2004 3.854 3.864 3.785 3.809 286,316 -0.03(-0.69%)
Feb 03, 2004 3.862 3.866 3.828 3.835 470,257 +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.