PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
12.68
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
12.69
+0.01 (0.04%)
After-hours: Aug 15, 2025, 7:00 PM EDT
PCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.70 | 12.70 | 12.68 | 12.69 | - | 0.04% | 95,242 |
| Aug 14, 2025 | 12.69 | 12.69 | 12.65 | 12.68 | 12.68 | 0.08% | 258,575 |
| Aug 13, 2025 | 12.69 | 12.71 | 12.66 | 12.67 | 12.67 | - | 170,798 |
| Aug 12, 2025 | 12.65 | 12.67 | 12.63 | 12.67 | 12.67 | 0.32% | 161,689 |
| Aug 11, 2025 | 12.67 | 12.67 | 12.60 | 12.63 | 12.63 | -0.63% | 262,748 |
| Aug 8, 2025 | 12.66 | 12.74 | 12.66 | 12.71 | 12.60 | 0.39% | 243,572 |
| Aug 7, 2025 | 12.75 | 12.76 | 12.66 | 12.66 | 12.55 | -0.39% | 273,650 |
| Aug 6, 2025 | 12.72 | 12.73 | 12.69 | 12.71 | 12.60 | -0.08% | 293,788 |
| Aug 5, 2025 | 12.69 | 12.75 | 12.69 | 12.72 | 12.61 | - | 297,852 |
| Aug 4, 2025 | 12.71 | 12.74 | 12.68 | 12.72 | 12.61 | 0.63% | 239,469 |
| Aug 1, 2025 | 12.61 | 12.66 | 12.58 | 12.64 | 12.53 | 0.08% | 249,475 |
| Jul 31, 2025 | 12.64 | 12.65 | 12.61 | 12.63 | 12.52 | 0.16% | 166,592 |
| Jul 30, 2025 | 12.59 | 12.65 | 12.58 | 12.61 | 12.50 | -0.08% | 182,331 |
| Jul 29, 2025 | 12.63 | 12.64 | 12.59 | 12.62 | 12.51 | - | 174,921 |
| Jul 28, 2025 | 12.60 | 12.63 | 12.59 | 12.62 | 12.51 | 0.24% | 189,999 |
| Jul 25, 2025 | 12.59 | 12.59 | 12.57 | 12.59 | 12.48 | 0.24% | 177,528 |
| Jul 24, 2025 | 12.56 | 12.62 | 12.56 | 12.56 | 12.45 | -0.48% | 201,556 |
| Jul 23, 2025 | 12.57 | 12.62 | 12.55 | 12.62 | 12.51 | 0.48% | 299,335 |
| Jul 22, 2025 | 12.55 | 12.58 | 12.54 | 12.56 | 12.45 | 0.24% | 391,866 |
| Jul 21, 2025 | 12.56 | 12.59 | 12.53 | 12.53 | 12.42 | -0.24% | 486,180 |
| Jul 18, 2025 | 12.53 | 12.60 | 12.52 | 12.56 | 12.45 | 0.24% | 300,644 |
| Jul 17, 2025 | 12.51 | 12.59 | 12.51 | 12.53 | 12.42 | 0.08% | 322,769 |
| Jul 16, 2025 | 12.53 | 12.56 | 12.46 | 12.52 | 12.41 | -0.08% | 324,762 |
| Jul 15, 2025 | 12.56 | 12.59 | 12.53 | 12.53 | 12.42 | -0.40% | 225,167 |
| Jul 14, 2025 | 12.60 | 12.61 | 12.55 | 12.58 | 12.47 | -0.24% | 160,675 |
| Jul 11, 2025 | 12.59 | 12.62 | 12.53 | 12.61 | 12.50 | -0.71% | 282,512 |
| Jul 10, 2025 | 12.73 | 12.73 | 12.68 | 12.70 | 12.48 | -0.08% | 360,463 |
| Jul 9, 2025 | 12.75 | 12.75 | 12.69 | 12.71 | 12.49 | 0.08% | 319,512 |
| Jul 8, 2025 | 12.71 | 12.72 | 12.67 | 12.70 | 12.48 | 0.24% | 287,591 |
| Jul 7, 2025 | 12.75 | 12.76 | 12.65 | 12.67 | 12.45 | -0.63% | 240,696 |
| Jul 3, 2025 | 12.74 | 12.75 | 12.70 | 12.75 | 12.53 | 0.24% | 106,861 |
| Jul 2, 2025 | 12.76 | 12.80 | 12.70 | 12.72 | 12.50 | -0.08% | 218,037 |
| Jul 1, 2025 | 12.70 | 12.74 | 12.66 | 12.73 | 12.51 | 0.32% | 320,928 |
| Jun 30, 2025 | 12.63 | 12.72 | 12.62 | 12.69 | 12.47 | 0.32% | 319,884 |
| Jun 27, 2025 | 12.60 | 12.68 | 12.60 | 12.65 | 12.43 | -0.16% | 252,930 |
| Jun 26, 2025 | 12.66 | 12.67 | 12.61 | 12.67 | 12.45 | 0.32% | 224,351 |
| Jun 25, 2025 | 12.59 | 12.65 | 12.58 | 12.63 | 12.41 | 0.32% | 175,881 |
| Jun 24, 2025 | 12.55 | 12.59 | 12.55 | 12.59 | 12.37 | 0.40% | 218,814 |
| Jun 23, 2025 | 12.53 | 12.55 | 12.51 | 12.54 | 12.32 | -0.08% | 234,484 |
| Jun 20, 2025 | 12.56 | 12.60 | 12.53 | 12.55 | 12.33 | - | 306,746 |
| Jun 18, 2025 | 12.49 | 12.58 | 12.49 | 12.55 | 12.33 | 0.48% | 527,478 |
| Jun 17, 2025 | 12.49 | 12.52 | 12.46 | 12.49 | 12.27 | -0.24% | 198,660 |
| Jun 16, 2025 | 12.60 | 12.61 | 12.47 | 12.52 | 12.30 | 0.08% | 231,580 |
| Jun 13, 2025 | 12.56 | 12.60 | 12.50 | 12.51 | 12.29 | -1.03% | 193,756 |
| Jun 12, 2025 | 12.59 | 12.69 | 12.57 | 12.64 | 12.42 | -0.47% | 250,157 |
| Jun 11, 2025 | 12.70 | 12.70 | 12.65 | 12.70 | 12.37 | 0.08% | 274,374 |
| Jun 10, 2025 | 12.69 | 12.72 | 12.64 | 12.69 | 12.36 | - | 204,740 |
| Jun 9, 2025 | 12.70 | 12.70 | 12.55 | 12.69 | 12.36 | -0.08% | 278,839 |
| Jun 6, 2025 | 12.78 | 12.78 | 12.66 | 12.70 | 12.37 | -0.39% | 189,638 |
| Jun 5, 2025 | 12.80 | 12.81 | 12.70 | 12.75 | 12.42 | -0.31% | 233,143 |