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 )

13.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 28, 2004 3.359 3.378 3.337 3.371 370,253 +0.04(+1.07%)
May 27, 2004 3.330 3.361 3.311 3.335 400,478 +0.00(+0.00%)
May 26, 2004 3.333 3.335 3.311 3.335 411,812 +0.01(+0.36%)
May 25, 2004 3.287 3.323 3.275 3.323 410,552 +0.06(+1.82%)
May 24, 2004 3.256 3.278 3.221 3.264 384,945 +0.03(+1.03%)
May 21, 2004 3.178 3.235 3.175 3.230 631,361 +0.06(+1.80%)
May 20, 2004 3.204 3.225 3.149 3.173 511,721 -0.02(-0.52%)
May 19, 2004 3.152 3.202 3.144 3.190 466,804 +0.06(+1.90%)
May 18, 2004 3.147 3.161 3.121 3.130 407,614 -0.02(-0.53%)
May 17, 2004 3.147 3.175 3.144 3.147 370,673 -0.02(-0.75%)
May 14, 2004 3.166 3.175 3.121 3.171 383,686 +0.04(+1.14%)
May 13, 2004 3.142 3.166 3.080 3.135 490,312 +0.03(+0.92%)
May 12, 2004 3.125 3.142 3.061 3.106 437,839 -0.02(-0.69%)
May 11, 2004 3.049 3.142 3.040 3.128 699,367 +0.07(+2.34%)
May 10, 2004 3.166 3.166 3.037 3.056 1,117,056 -0.09(-2.73%)
May 07, 2004 3.309 3.309 3.073 3.142 1,254,747 -0.17(-5.04%)
May 06, 2004 3.316 3.318 3.252 3.309 424,825 +0.01(+0.36%)
May 05, 2004 3.287 3.356 3.254 3.297 522,636 +0.02(+0.58%)
May 04, 2004 3.304 3.309 3.247 3.278 535,649 -0.01(-0.29%)
May 03, 2004 3.321 3.328 3.261 3.287 304,346 -0.00(-0.07%)
Apr 30, 2004 3.221 3.299 3.221 3.290 317,359 +0.05(+1.69%)
Apr 29, 2004 3.275 3.287 3.221 3.235 536,909 -0.03(-0.88%)
Apr 28, 2004 3.309 3.321 3.242 3.264 672,920 +0.01(+0.44%)
Apr 27, 2004 3.273 3.321 3.230 3.249 802,635 -0.05(-1.44%)
Apr 26, 2004 3.314 3.356 3.264 3.297 624,225 -0.05(-1.63%)
Apr 23, 2004 3.399 3.399 3.302 3.352 415,590 -0.05(-1.40%)
Apr 22, 2004 3.266 3.418 3.266 3.399 792,560 +0.07(+2.07%)
Apr 21, 2004 3.295 3.335 3.290 3.330 655,709 +0.01(+0.43%)
Apr 20, 2004 3.373 3.404 3.297 3.316 442,037 -0.05(-1.49%)
Apr 19, 2004 3.426 3.426 3.364 3.366 378,229 +0.00(+0.00%)
Apr 16, 2004 3.328 3.378 3.323 3.366 452,112 +0.04(+1.15%)
Apr 15, 2004 3.325 3.373 3.278 3.328 790,461 +0.00(+0.14%)
Apr 14, 2004 3.366 3.406 3.290 3.323 1,036,037 -0.07(-2.11%)
Apr 13, 2004 3.478 3.478 3.387 3.395 466,384 -0.09(-2.53%)
Apr 12, 2004 3.547 3.547 3.471 3.483 341,287 -0.04(-1.22%)
Apr 08, 2004 3.478 3.545 3.473 3.526 309,383 +0.04(+1.09%)
Apr 07, 2004 3.461 3.526 3.452 3.487 496,189 +0.01(+0.21%)
Apr 06, 2004 3.573 3.580 3.397 3.480 1,107,401 -0.09(-2.60%)
Apr 05, 2004 3.666 3.704 3.561 3.573 739,667 -0.11(-2.91%)
Apr 02, 2004 3.776 3.776 3.666 3.680 441,617 -0.09(-2.40%)
Apr 01, 2004 3.776 3.783 3.738 3.771 230,463 +0.02(+0.51%)
Mar 31, 2004 3.757 3.773 3.745 3.752 264,046 +0.03(+0.77%)
Mar 30, 2004 3.740 3.757 3.716 3.723 246,835 +0.01(+0.19%)
Mar 29, 2004 3.723 3.738 3.680 3.716 301,408 +0.00(+0.00%)
Mar 26, 2004 3.714 3.723 3.695 3.716 240,958 +0.00(+0.13%)
Mar 25, 2004 3.783 3.783 3.699 3.711 459,248 -0.04(-1.14%)
Mar 24, 2004 3.764 3.773 3.740 3.754 279,159 -0.01(-0.25%)
Mar 23, 2004 3.716 3.764 3.707 3.764 410,972 +0.05(+1.48%)
Mar 22, 2004 3.728 3.766 3.692 3.709 376,130 -0.02(-0.45%)
Mar 19, 2004 3.745 3.745 3.704 3.726 341,287 -0.02(-0.51%)
Mar 18, 2004 3.783 3.783 3.716 3.745 314,421 +0.00(+0.13%)
Mar 17, 2004 3.764 3.778 3.726 3.740 408,034 -0.02(-0.57%)
Mar 16, 2004 3.728 3.776 3.709 3.761 245,995 +0.04(+1.15%)
Mar 15, 2004 3.716 3.728 3.688 3.719 317,779 +0.00(+0.13%)
Mar 12, 2004 3.740 3.752 3.707 3.714 287,135 -0.01(-0.19%)
Mar 11, 2004 3.811 3.823 3.716 3.721 414,331 -0.05(-1.26%)
Mar 10, 2004 3.776 3.802 3.740 3.769 427,764 -0.02(-0.63%)
Mar 09, 2004 3.785 3.807 3.757 3.792 469,323 +0.04(+0.95%)
Mar 08, 2004 3.726 3.776 3.709 3.757 397,539 +0.05(+1.48%)
Mar 05, 2004 3.745 3.752 3.685 3.702 364,796 -0.04(-1.02%)
Mar 04, 2004 3.740 3.752 3.707 3.740 305,605 +0.00(+0.00%)
Mar 03, 2004 3.740 3.752 3.709 3.740 333,311 +0.01(+0.26%)
Mar 02, 2004 3.723 3.747 3.699 3.730 368,154 +0.01(+0.19%)
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.