PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
12.72
+0.08 (0.63%)
At close: Aug 4, 2025, 4:00 PM
12.69
-0.03 (-0.24%)
After-hours: Aug 4, 2025, 7:50 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 12.71 | 12.74 | 12.68 | 12.72 | 12.72 | 0.63% | 239,329 |
| Aug 1, 2025 | 12.61 | 12.66 | 12.58 | 12.64 | 12.64 | 0.08% | 249,475 |
| Jul 31, 2025 | 12.64 | 12.65 | 12.61 | 12.63 | 12.63 | 0.16% | 166,592 |
| Jul 30, 2025 | 12.59 | 12.65 | 12.58 | 12.61 | 12.61 | -0.08% | 182,331 |
| Jul 29, 2025 | 12.63 | 12.64 | 12.59 | 12.62 | 12.62 | - | 174,921 |
| Jul 28, 2025 | 12.60 | 12.63 | 12.59 | 12.62 | 12.62 | 0.24% | 189,999 |
| Jul 25, 2025 | 12.59 | 12.59 | 12.57 | 12.59 | 12.59 | 0.24% | 177,528 |
| Jul 24, 2025 | 12.56 | 12.62 | 12.56 | 12.56 | 12.56 | -0.48% | 201,556 |
| Jul 23, 2025 | 12.57 | 12.62 | 12.55 | 12.62 | 12.62 | 0.48% | 299,335 |
| Jul 22, 2025 | 12.55 | 12.58 | 12.54 | 12.56 | 12.56 | 0.24% | 391,866 |
| Jul 21, 2025 | 12.56 | 12.59 | 12.53 | 12.53 | 12.53 | -0.24% | 486,180 |
| Jul 18, 2025 | 12.53 | 12.60 | 12.52 | 12.56 | 12.56 | 0.24% | 300,644 |
| Jul 17, 2025 | 12.51 | 12.59 | 12.51 | 12.53 | 12.53 | 0.08% | 322,769 |
| Jul 16, 2025 | 12.53 | 12.56 | 12.46 | 12.52 | 12.52 | -0.08% | 324,762 |
| Jul 15, 2025 | 12.56 | 12.59 | 12.53 | 12.53 | 12.53 | -0.40% | 225,167 |
| Jul 14, 2025 | 12.60 | 12.61 | 12.55 | 12.58 | 12.58 | -0.24% | 160,675 |
| Jul 11, 2025 | 12.59 | 12.62 | 12.53 | 12.61 | 12.61 | -0.71% | 282,512 |
| Jul 10, 2025 | 12.73 | 12.73 | 12.68 | 12.70 | 12.59 | -0.08% | 360,463 |
| Jul 9, 2025 | 12.75 | 12.75 | 12.69 | 12.71 | 12.60 | 0.08% | 319,512 |
| Jul 8, 2025 | 12.71 | 12.72 | 12.67 | 12.70 | 12.59 | 0.24% | 287,591 |
| Jul 7, 2025 | 12.75 | 12.76 | 12.65 | 12.67 | 12.56 | -0.63% | 240,696 |
| Jul 3, 2025 | 12.74 | 12.75 | 12.70 | 12.75 | 12.64 | 0.24% | 106,861 |
| Jul 2, 2025 | 12.76 | 12.80 | 12.70 | 12.72 | 12.61 | -0.08% | 218,037 |
| Jul 1, 2025 | 12.70 | 12.74 | 12.66 | 12.73 | 12.62 | 0.32% | 320,928 |
| Jun 30, 2025 | 12.63 | 12.72 | 12.62 | 12.69 | 12.58 | 0.32% | 319,884 |
| Jun 27, 2025 | 12.60 | 12.68 | 12.60 | 12.65 | 12.54 | -0.16% | 252,930 |
| Jun 26, 2025 | 12.66 | 12.67 | 12.61 | 12.67 | 12.56 | 0.32% | 224,351 |
| Jun 25, 2025 | 12.59 | 12.65 | 12.58 | 12.63 | 12.52 | 0.32% | 175,881 |
| Jun 24, 2025 | 12.55 | 12.59 | 12.55 | 12.59 | 12.48 | 0.40% | 218,814 |
| Jun 23, 2025 | 12.53 | 12.55 | 12.51 | 12.54 | 12.43 | -0.08% | 234,484 |
| Jun 20, 2025 | 12.56 | 12.60 | 12.53 | 12.55 | 12.44 | - | 306,746 |
| Jun 18, 2025 | 12.49 | 12.58 | 12.49 | 12.55 | 12.44 | 0.48% | 527,478 |
| Jun 17, 2025 | 12.49 | 12.52 | 12.46 | 12.49 | 12.38 | -0.24% | 198,660 |
| Jun 16, 2025 | 12.60 | 12.61 | 12.47 | 12.52 | 12.41 | 0.08% | 231,580 |
| Jun 13, 2025 | 12.56 | 12.60 | 12.50 | 12.51 | 12.40 | -1.03% | 193,756 |
| Jun 12, 2025 | 12.59 | 12.69 | 12.57 | 12.64 | 12.53 | -0.47% | 250,157 |
| Jun 11, 2025 | 12.70 | 12.70 | 12.65 | 12.70 | 12.48 | 0.08% | 274,374 |
| Jun 10, 2025 | 12.69 | 12.72 | 12.64 | 12.69 | 12.47 | - | 204,740 |
| Jun 9, 2025 | 12.70 | 12.70 | 12.55 | 12.69 | 12.47 | -0.08% | 278,839 |
| Jun 6, 2025 | 12.78 | 12.78 | 12.66 | 12.70 | 12.48 | -0.39% | 189,638 |
| Jun 5, 2025 | 12.80 | 12.81 | 12.70 | 12.75 | 12.53 | -0.31% | 233,143 |
| Jun 4, 2025 | 12.80 | 12.82 | 12.78 | 12.79 | 12.57 | -0.08% | 157,380 |
| Jun 3, 2025 | 12.80 | 12.82 | 12.79 | 12.80 | 12.58 | 0.08% | 195,389 |
| Jun 2, 2025 | 12.75 | 12.81 | 12.75 | 12.79 | 12.57 | 0.31% | 314,041 |
| May 30, 2025 | 12.68 | 12.77 | 12.68 | 12.75 | 12.53 | 0.31% | 151,780 |
| May 29, 2025 | 12.71 | 12.74 | 12.67 | 12.71 | 12.49 | - | 208,618 |
| May 28, 2025 | 12.72 | 12.77 | 12.65 | 12.71 | 12.49 | 0.32% | 137,103 |
| May 27, 2025 | 12.67 | 12.72 | 12.67 | 12.67 | 12.45 | - | 219,537 |
| May 23, 2025 | 12.68 | 12.68 | 12.61 | 12.67 | 12.45 | 0.32% | 191,757 |
| May 22, 2025 | 12.61 | 12.64 | 12.50 | 12.63 | 12.41 | 0.16% | 263,870 |