PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
12.58
-0.04 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
12.60
+0.02 (0.16%)
After-hours: Dec 5, 2025, 7:44 PM EST
PCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.63 | 12.66 | 12.56 | 12.58 | 12.58 | -0.32% | 273,700 |
| Dec 4, 2025 | 12.58 | 12.66 | 12.57 | 12.62 | 12.62 | -0.08% | 270,637 |
| Dec 3, 2025 | 12.55 | 12.66 | 12.49 | 12.63 | 12.63 | - | 300,216 |
| Dec 2, 2025 | 12.66 | 12.68 | 12.57 | 12.63 | 12.63 | -0.24% | 255,413 |
| Dec 1, 2025 | 12.65 | 12.74 | 12.62 | 12.66 | 12.66 | -0.86% | 369,894 |
| Nov 28, 2025 | 12.75 | 12.78 | 12.69 | 12.77 | 12.77 | 0.16% | 187,221 |
| Nov 26, 2025 | 12.68 | 12.77 | 12.68 | 12.75 | 12.75 | 0.39% | 210,303 |
| Nov 25, 2025 | 12.67 | 12.72 | 12.63 | 12.70 | 12.70 | 0.71% | 246,635 |
| Nov 24, 2025 | 12.51 | 12.65 | 12.51 | 12.61 | 12.61 | 0.88% | 324,982 |
| Nov 21, 2025 | 12.36 | 12.51 | 12.36 | 12.50 | 12.50 | 1.30% | 380,852 |
| Nov 20, 2025 | 12.46 | 12.53 | 12.24 | 12.34 | 12.34 | -0.64% | 454,920 |
| Nov 19, 2025 | 12.48 | 12.57 | 12.41 | 12.42 | 12.42 | -0.88% | 376,974 |
| Nov 18, 2025 | 12.54 | 12.58 | 12.45 | 12.53 | 12.53 | -0.16% | 311,305 |
| Nov 17, 2025 | 12.53 | 12.61 | 12.50 | 12.55 | 12.55 | -0.48% | 337,832 |
| Nov 14, 2025 | 12.58 | 12.67 | 12.50 | 12.61 | 12.61 | -1.10% | 259,861 |
| Nov 13, 2025 | 12.94 | 12.94 | 12.75 | 12.75 | 12.64 | -1.16% | 317,444 |
| Nov 12, 2025 | 12.96 | 12.96 | 12.87 | 12.90 | 12.79 | 0.08% | 261,890 |
| Nov 11, 2025 | 12.91 | 12.91 | 12.83 | 12.89 | 12.78 | 0.23% | 165,482 |
| Nov 10, 2025 | 12.85 | 12.89 | 12.84 | 12.86 | 12.75 | 0.16% | 304,348 |
| Nov 7, 2025 | 12.93 | 12.93 | 12.80 | 12.84 | 12.73 | -0.54% | 336,123 |
| Nov 6, 2025 | 12.96 | 13.00 | 12.90 | 12.91 | 12.80 | -0.31% | 219,316 |
| Nov 5, 2025 | 12.99 | 13.06 | 12.94 | 12.95 | 12.84 | -0.23% | 235,588 |
| Nov 4, 2025 | 12.99 | 13.02 | 12.92 | 12.98 | 12.87 | -0.54% | 203,290 |
| Nov 3, 2025 | 13.10 | 13.15 | 13.03 | 13.05 | 12.93 | -0.61% | 417,760 |
| Oct 31, 2025 | 13.19 | 13.19 | 13.05 | 13.13 | 13.01 | 0.61% | 265,172 |
| Oct 30, 2025 | 13.02 | 13.09 | 13.01 | 13.05 | 12.93 | 0.08% | 165,136 |
| Oct 29, 2025 | 13.06 | 13.07 | 12.99 | 13.04 | 12.92 | 0.15% | 174,852 |
| Oct 28, 2025 | 13.06 | 13.06 | 12.96 | 13.02 | 12.91 | 0.23% | 254,397 |
| Oct 27, 2025 | 13.14 | 13.14 | 12.88 | 12.99 | 12.88 | -0.31% | 440,699 |
| Oct 24, 2025 | 13.08 | 13.10 | 13.01 | 13.03 | 12.92 | -0.23% | 189,753 |
| Oct 23, 2025 | 13.00 | 13.10 | 12.98 | 13.06 | 12.94 | 0.23% | 398,562 |
| Oct 22, 2025 | 12.94 | 13.09 | 12.94 | 13.03 | 12.92 | 0.70% | 391,396 |
| Oct 21, 2025 | 12.55 | 12.94 | 12.53 | 12.94 | 12.83 | 3.35% | 439,572 |
| Oct 20, 2025 | 12.82 | 12.83 | 12.46 | 12.52 | 12.41 | -2.42% | 938,180 |
| Oct 17, 2025 | 13.08 | 13.12 | 12.75 | 12.83 | 12.72 | -2.21% | 881,002 |
| Oct 16, 2025 | 13.32 | 13.33 | 13.09 | 13.12 | 13.00 | -1.43% | 427,544 |
| Oct 15, 2025 | 13.34 | 13.36 | 13.26 | 13.31 | 13.19 | 0.30% | 337,491 |
| Oct 14, 2025 | 13.28 | 13.32 | 13.21 | 13.27 | 13.15 | -1.12% | 243,084 |
| Oct 13, 2025 | 13.47 | 13.47 | 13.37 | 13.42 | 13.19 | 0.68% | 432,893 |
| Oct 10, 2025 | 13.48 | 13.49 | 13.27 | 13.33 | 13.10 | -0.82% | 415,529 |
| Oct 9, 2025 | 13.46 | 13.46 | 13.40 | 13.44 | 13.21 | 0.22% | 271,780 |
| Oct 8, 2025 | 13.47 | 13.47 | 13.39 | 13.41 | 13.18 | - | 362,926 |
| Oct 7, 2025 | 13.43 | 13.44 | 13.40 | 13.41 | 13.18 | -0.07% | 272,565 |
| Oct 6, 2025 | 13.40 | 13.42 | 13.37 | 13.42 | 13.19 | 0.07% | 282,965 |
| Oct 3, 2025 | 13.40 | 13.42 | 13.37 | 13.41 | 13.18 | - | 203,829 |
| Oct 2, 2025 | 13.40 | 13.41 | 13.34 | 13.41 | 13.18 | 0.52% | 229,410 |
| Oct 1, 2025 | 13.40 | 13.40 | 13.30 | 13.34 | 13.11 | -0.30% | 313,911 |
| Sep 30, 2025 | 13.40 | 13.41 | 13.35 | 13.38 | 13.15 | 0.15% | 372,641 |
| Sep 29, 2025 | 13.44 | 13.44 | 13.35 | 13.36 | 13.13 | -0.07% | 244,177 |
| Sep 26, 2025 | 13.45 | 13.45 | 13.35 | 13.37 | 13.14 | -0.37% | 259,384 |