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 )

13.16 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2004 3.728 3.766 3.714 3.766 337,090 +0.06(+1.54%)
Jan 29, 2004 3.752 3.773 3.669 3.709 689,712 -0.04(-1.14%)
Jan 28, 2004 3.819 3.823 3.752 3.752 290,493 -0.05(-1.38%)
Jan 27, 2004 3.809 3.823 3.769 3.804 431,962 -0.03(-0.81%)
Jan 26, 2004 3.840 3.869 3.814 3.835 410,972 +0.00(+0.00%)
Jan 23, 2004 3.859 3.864 3.816 3.835 292,172 -0.01(-0.31%)
Jan 22, 2004 3.850 3.869 3.814 3.847 470,582 +0.01(+0.25%)
Jan 21, 2004 3.852 3.866 3.816 3.838 406,355 +0.01(+0.37%)
Jan 20, 2004 3.828 3.859 3.795 3.823 505,005 -0.01(-0.25%)
Jan 16, 2004 3.854 3.857 3.811 3.833 468,903 +0.01(+0.37%)
Jan 15, 2004 3.854 3.857 3.802 3.819 484,855 -0.02(-0.62%)
Jan 14, 2004 3.830 3.864 3.821 3.842 374,451 -0.01(-0.37%)
Jan 13, 2004 3.830 3.859 3.830 3.857 499,128 +0.03(+0.81%)
Jan 12, 2004 3.842 3.871 3.800 3.826 509,623 +0.01(+0.25%)
Jan 09, 2004 3.785 3.819 3.776 3.816 308,964 +0.03(+0.82%)
Jan 08, 2004 3.778 3.828 3.771 3.785 412,232 +0.01(+0.32%)
Jan 07, 2004 3.783 3.788 3.759 3.773 375,710 +0.01(+0.32%)
Jan 06, 2004 3.773 3.790 3.757 3.761 318,619 -0.01(-0.25%)
Jan 05, 2004 3.788 3.800 3.757 3.771 412,232 -0.01(-0.19%)
Jan 02, 2004 3.811 3.811 3.778 3.778 228,364 +0.01(+0.19%)
Dec 31, 2003 3.785 3.809 3.742 3.771 286,715 -0.01(-0.38%)
Dec 30, 2003 3.757 3.785 3.752 3.785 192,682 +0.04(+1.08%)
Dec 29, 2003 3.740 3.764 3.726 3.745 247,255 +0.03(+0.77%)
Dec 26, 2003 3.778 3.778 3.716 3.716 177,570 -0.02(-0.57%)
Dec 24, 2003 3.797 3.807 3.738 3.738 294,271 -0.10(-2.49%)
Dec 23, 2003 3.811 3.852 3.823 3.833 437,839 +0.02(+0.56%)
Dec 22, 2003 3.788 3.821 3.771 3.811 359,758 +0.03(+0.76%)
Dec 19, 2003 3.783 3.783 3.754 3.783 311,063 +0.02(+0.63%)
Dec 18, 2003 3.792 3.809 3.759 3.759 295,950 -0.01(-0.38%)
Dec 17, 2003 3.785 3.790 3.766 3.773 301,827 +0.01(+0.25%)
Dec 16, 2003 3.735 3.788 3.721 3.764 495,350 +0.05(+1.28%)
Dec 15, 2003 3.740 3.804 3.704 3.716 546,144 -0.04(-1.14%)
Dec 12, 2003 3.783 3.783 3.740 3.759 370,673 -0.00(-0.06%)
Dec 11, 2003 3.723 3.769 3.711 3.761 290,073 +0.04(+1.02%)
Dec 10, 2003 3.707 3.728 3.707 3.723 221,228 -0.01(-0.26%)
Dec 09, 2003 3.742 3.752 3.704 3.733 239,279 -0.02(-0.57%)
Dec 08, 2003 3.759 3.761 3.726 3.754 381,167 +0.03(+0.77%)
Dec 05, 2003 3.728 3.735 3.711 3.726 235,501 +0.00(+0.00%)
Dec 04, 2003 3.735 3.738 3.709 3.726 343,806 +0.00(+0.13%)
Dec 03, 2003 3.740 3.740 3.704 3.721 376,130 -0.03(-0.76%)
Dec 02, 2003 3.752 3.752 3.742 3.750 379,068 +0.00(+0.13%)
Dec 01, 2003 3.738 3.757 3.726 3.745 263,627 +0.02(+0.45%)
Nov 28, 2003 3.735 3.738 3.714 3.728 75,561 -0.01(-0.19%)
Nov 26, 2003 3.707 3.735 3.707 3.735 235,921 +0.05(+1.23%)
Nov 25, 2003 3.699 3.699 3.671 3.690 225,846 +0.00(+0.13%)
Nov 24, 2003 3.704 3.709 3.669 3.685 440,357 -0.03(-0.71%)
Nov 21, 2003 3.683 3.719 3.652 3.711 490,732 -0.00(-0.06%)
Nov 20, 2003 3.692 3.721 3.690 3.714 350,103 +0.00(+0.00%)
Nov 19, 2003 3.719 3.719 3.678 3.714 344,226 +0.02(+0.52%)
Nov 18, 2003 3.692 3.726 3.676 3.695 380,747 +0.01(+0.19%)
Nov 17, 2003 3.680 3.692 3.666 3.688 279,998 +0.02(+0.52%)
Nov 14, 2003 3.685 3.685 3.657 3.669 466,804 -0.02(-0.45%)
Nov 13, 2003 3.645 3.692 3.626 3.685 409,713 +0.04(+1.11%)
Nov 12, 2003 3.704 3.709 3.626 3.645 334,991 -0.07(-1.80%)
Nov 11, 2003 3.680 3.711 3.680 3.711 253,132 +0.01(+0.19%)
Nov 10, 2003 3.692 3.697 3.680 3.704 258,169 +0.01(+0.39%)
Nov 07, 2003 3.695 3.697 3.683 3.690 430,283 -0.01(-0.39%)
Nov 06, 2003 3.695 3.719 3.685 3.704 334,991 -0.01(-0.26%)
Nov 05, 2003 3.673 3.735 3.707 3.714 314,421 -0.02(-0.45%)
Nov 04, 2003 3.673 3.735 3.673 3.730 457,283 +0.07(+1.82%)
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.