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 )

13.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 30, 2003 3.645 3.664 3.633 3.645 456,239 +0.01(+0.20%)
May 29, 2003 3.621 3.640 3.621 3.638 352,147 +0.02(+0.59%)
May 28, 2003 3.610 3.631 3.610 3.617 409,230 +0.00(+0.07%)
May 27, 2003 3.619 3.621 3.588 3.614 854,137 +0.01(+0.20%)
May 23, 2003 3.590 3.610 3.586 3.607 382,787 +0.01(+0.33%)
May 22, 2003 3.607 3.638 3.593 3.595 1,074,492 -0.02(-0.46%)
May 21, 2003 3.588 3.617 3.586 3.612 441,549 +0.02(+0.60%)
May 20, 2003 3.600 3.610 3.583 3.590 493,594 +0.00(+0.00%)
May 19, 2003 3.600 3.610 3.581 3.590 547,739 -0.02(-0.46%)
May 16, 2003 3.602 3.617 3.581 3.607 535,986 +0.03(+0.73%)
May 15, 2003 3.562 3.593 3.562 3.581 534,727 +0.02(+0.47%)
May 14, 2003 3.602 3.607 3.557 3.564 611,117 -0.05(-1.51%)
May 13, 2003 3.626 3.660 3.607 3.619 496,532 -0.02(-0.65%)
May 12, 2003 3.619 3.652 3.610 3.643 491,496 +0.03(+0.92%)
May 09, 2003 3.614 3.624 3.588 3.610 525,074 +0.01(+0.20%)
May 08, 2003 3.614 3.614 3.588 3.602 450,363 +0.00(+0.07%)
May 07, 2003 3.607 3.612 3.576 3.600 611,537 +0.00(+0.07%)
May 06, 2003 3.605 3.605 3.574 3.598 452,881 +0.01(+0.27%)
May 05, 2003 3.610 3.626 3.586 3.588 474,287 -0.02(-0.53%)
May 02, 2003 3.636 3.636 3.581 3.607 405,452 +0.00(+0.13%)
May 01, 2003 3.579 3.610 3.562 3.602 550,257 +0.05(+1.34%)
Apr 30, 2003 3.576 3.593 3.555 3.555 417,205 -0.01(-0.40%)
Apr 29, 2003 3.550 3.581 3.550 3.569 484,780 +0.00(+0.07%)
Apr 28, 2003 3.569 3.574 3.555 3.567 398,737 +0.00(+0.13%)
Apr 25, 2003 3.536 3.562 3.536 3.562 421,822 +0.04(+1.15%)
Apr 24, 2003 3.526 3.529 3.495 3.521 330,322 -0.00(-0.07%)
Apr 23, 2003 3.512 3.524 3.495 3.524 512,482 +0.03(+0.82%)
Apr 22, 2003 3.500 3.524 3.483 3.495 409,650 -0.03(-0.81%)
Apr 21, 2003 3.533 3.550 3.502 3.524 431,895 -0.02(-0.60%)
Apr 17, 2003 3.550 3.559 3.533 3.545 423,920 -0.00(-0.13%)
Apr 16, 2003 3.548 3.555 3.536 3.550 305,558 +0.01(+0.34%)
Apr 15, 2003 3.545 3.555 3.526 3.538 363,900 -0.01(-0.40%)
Apr 14, 2003 3.567 3.571 3.548 3.552 379,430 -0.00(-0.13%)
Apr 11, 2003 3.548 3.564 3.543 3.557 272,400 +0.02(+0.67%)
Apr 10, 2003 3.557 3.562 3.526 3.533 295,485 -0.01(-0.40%)
Apr 09, 2003 3.548 3.557 3.526 3.548 413,427 -0.00(-0.07%)
Apr 08, 2003 3.555 3.562 3.540 3.550 250,994 +0.00(+0.07%)
Apr 07, 2003 3.540 3.559 3.533 3.548 376,072 +0.02(+0.54%)
Apr 04, 2003 3.540 3.548 3.526 3.529 263,586 -0.01(-0.20%)
Apr 03, 2003 3.548 3.550 3.514 3.536 366,418 -0.01(-0.34%)
Apr 02, 2003 3.540 3.550 3.521 3.548 429,377 +0.02(+0.54%)
Apr 01, 2003 3.517 3.538 3.514 3.529 334,519 +0.01(+0.34%)
Mar 31, 2003 3.495 3.521 3.471 3.517 363,900 +0.04(+1.10%)
Mar 28, 2003 3.393 3.478 3.393 3.478 462,115 +0.07(+2.10%)
Mar 27, 2003 3.400 3.412 3.383 3.407 202,306 +0.02(+0.63%)
Mar 26, 2003 3.455 3.455 3.376 3.386 406,712 -0.06(-1.66%)
Mar 25, 2003 3.436 3.459 3.431 3.443 380,269 +0.01(+0.28%)
Mar 24, 2003 3.448 3.476 3.426 3.433 350,049 +0.01(+0.28%)
Mar 21, 2003 3.457 3.474 3.412 3.424 608,599 -0.05(-1.44%)
Mar 20, 2003 3.512 3.517 3.474 3.474 428,117 -0.04(-1.02%)
Mar 19, 2003 3.519 3.526 3.502 3.509 363,480 +0.00(+0.07%)
Mar 18, 2003 3.502 3.521 3.495 3.507 516,679 +0.00(+0.14%)
Mar 17, 2003 3.495 3.512 3.486 3.502 458,338 -0.00(-0.14%)
Mar 14, 2003 3.507 3.509 3.493 3.507 269,462 +0.00(+0.14%)
Mar 13, 2003 3.502 3.505 3.488 3.502 196,430 +0.00(+0.14%)
Mar 12, 2003 3.502 3.514 3.486 3.498 311,854 -0.01(-0.34%)
Mar 11, 2003 3.490 3.514 3.483 3.509 484,360 +0.00(+0.14%)
Mar 10, 2003 3.512 3.512 3.490 3.505 362,221 -0.00(-0.14%)
Mar 07, 2003 3.512 3.514 3.490 3.509 459,597 -0.00(-0.07%)
Mar 06, 2003 3.514 3.514 3.500 3.512 337,457 -0.01(-0.34%)
Mar 05, 2003 3.500 3.524 3.495 3.524 507,865 +0.01(+0.41%)
Mar 04, 2003 3.514 3.514 3.498 3.509 540,184 +0.00(+0.14%)
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.