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 +0.04 (+0.31%)
Official Closing 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 3.645 456,309 +0.01(+0.20%)
May 29, 2003 3.621 3.640 3.621 3.638 352,202 +0.02(+0.59%)
May 28, 2003 3.609 3.630 3.609 3.616 409,293 +0.00(+0.07%)
May 27, 2003 3.618 3.621 3.588 3.614 854,269 +0.01(+0.20%)
May 23, 2003 3.590 3.609 3.585 3.607 382,846 +0.01(+0.33%)
May 22, 2003 3.607 3.638 3.592 3.595 1,074,658 -0.02(-0.46%)
May 21, 2003 3.588 3.616 3.585 3.611 441,617 +0.02(+0.60%)
May 20, 2003 3.599 3.609 3.583 3.590 493,671 +0.00(+0.00%)
May 19, 2003 3.599 3.609 3.580 3.590 547,823 -0.02(-0.46%)
May 16, 2003 3.602 3.616 3.580 3.607 536,069 +0.03(+0.73%)
May 15, 2003 3.561 3.592 3.561 3.580 534,810 +0.02(+0.47%)
May 14, 2003 3.602 3.607 3.557 3.564 611,211 -0.05(-1.51%)
May 13, 2003 3.626 3.659 3.607 3.618 496,609 -0.02(-0.65%)
May 12, 2003 3.618 3.652 3.609 3.642 491,572 +0.03(+0.92%)
May 09, 2003 3.614 3.623 3.588 3.609 525,155 +0.01(+0.20%)
May 08, 2003 3.614 3.614 3.588 3.602 450,432 +0.00(+0.07%)
May 07, 2003 3.607 3.611 3.576 3.599 611,631 +0.00(+0.07%)
May 06, 2003 3.604 3.604 3.573 3.597 452,951 +0.01(+0.27%)
May 05, 2003 3.609 3.626 3.585 3.588 474,360 -0.02(-0.53%)
May 02, 2003 3.635 3.635 3.580 3.607 405,515 +0.00(+0.13%)
May 01, 2003 3.578 3.609 3.561 3.602 550,342 +0.05(+1.34%)
Apr 30, 2003 3.576 3.592 3.554 3.554 417,269 -0.01(-0.40%)
Apr 29, 2003 3.549 3.580 3.549 3.568 484,855 +0.00(+0.07%)
Apr 28, 2003 3.568 3.573 3.554 3.566 398,798 +0.00(+0.13%)
Apr 25, 2003 3.535 3.561 3.535 3.561 421,887 +0.04(+1.15%)
Apr 24, 2003 3.526 3.528 3.495 3.521 330,373 -0.00(-0.07%)
Apr 23, 2003 3.511 3.523 3.495 3.523 512,561 +0.03(+0.82%)
Apr 22, 2003 3.499 3.523 3.483 3.495 409,713 -0.03(-0.81%)
Apr 21, 2003 3.533 3.549 3.502 3.523 431,962 -0.02(-0.60%)
Apr 17, 2003 3.549 3.559 3.533 3.545 423,986 -0.00(-0.13%)
Apr 16, 2003 3.547 3.554 3.535 3.549 305,605 +0.01(+0.34%)
Apr 15, 2003 3.545 3.554 3.526 3.538 363,956 -0.01(-0.40%)
Apr 14, 2003 3.566 3.571 3.547 3.552 379,488 -0.00(-0.13%)
Apr 11, 2003 3.547 3.564 3.542 3.557 272,442 +0.02(+0.67%)
Apr 10, 2003 3.557 3.561 3.526 3.533 295,530 -0.01(-0.40%)
Apr 09, 2003 3.547 3.557 3.526 3.547 413,491 -0.00(-0.07%)
Apr 08, 2003 3.554 3.561 3.540 3.549 251,033 +0.00(+0.07%)
Apr 07, 2003 3.540 3.559 3.533 3.547 376,130 +0.02(+0.54%)
Apr 04, 2003 3.540 3.547 3.526 3.528 263,627 -0.01(-0.20%)
Apr 03, 2003 3.547 3.549 3.514 3.535 366,475 -0.01(-0.34%)
Apr 02, 2003 3.540 3.549 3.521 3.547 429,443 +0.02(+0.54%)
Apr 01, 2003 3.516 3.538 3.514 3.528 334,571 +0.01(+0.34%)
Mar 31, 2003 3.495 3.521 3.471 3.516 363,956 +0.04(+1.10%)
Mar 28, 2003 3.392 3.478 3.392 3.478 462,186 +0.07(+2.10%)
Mar 27, 2003 3.399 3.411 3.383 3.406 202,337 +0.02(+0.63%)
Mar 26, 2003 3.454 3.454 3.376 3.385 406,774 -0.06(-1.66%)
Mar 25, 2003 3.435 3.459 3.430 3.442 380,328 +0.01(+0.28%)
Mar 24, 2003 3.447 3.476 3.426 3.433 350,103 +0.01(+0.28%)
Mar 21, 2003 3.457 3.473 3.411 3.423 608,693 -0.05(-1.44%)
Mar 20, 2003 3.511 3.516 3.473 3.473 428,184 -0.04(-1.02%)
Mar 19, 2003 3.518 3.526 3.502 3.509 363,536 +0.00(+0.07%)
Mar 18, 2003 3.502 3.521 3.495 3.507 516,759 +0.00(+0.14%)
Mar 17, 2003 3.495 3.511 3.485 3.502 458,408 -0.00(-0.14%)
Mar 14, 2003 3.507 3.509 3.492 3.507 269,504 +0.00(+0.14%)
Mar 13, 2003 3.502 3.504 3.487 3.502 196,460 +0.00(+0.14%)
Mar 12, 2003 3.502 3.514 3.485 3.497 311,902 -0.01(-0.34%)
Mar 11, 2003 3.490 3.514 3.483 3.509 484,435 +0.00(+0.14%)
Mar 10, 2003 3.511 3.511 3.490 3.504 362,277 -0.00(-0.14%)
Mar 07, 2003 3.511 3.514 3.490 3.509 459,668 -0.00(-0.07%)
Mar 06, 2003 3.514 3.514 3.499 3.511 337,509 -0.01(-0.34%)
Mar 05, 2003 3.499 3.523 3.495 3.523 507,943 +0.01(+0.41%)
Mar 04, 2003 3.514 3.514 3.497 3.509 540,267 +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.