PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
12.70
-0.05 (-0.39%)
At close: Jun 6, 2025, 4:00 PM
12.80
+0.10 (0.79%)
After-hours: Jun 6, 2025, 7:58 PM EDT
PCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.78 | 12.78 | 12.66 | 12.70 | 12.70 | -0.39% | 189,226 |
| Jun 5, 2025 | 12.80 | 12.81 | 12.70 | 12.75 | 12.75 | -0.31% | 233,143 |
| Jun 4, 2025 | 12.80 | 12.82 | 12.78 | 12.79 | 12.79 | -0.08% | 157,380 |
| Jun 3, 2025 | 12.80 | 12.82 | 12.79 | 12.80 | 12.80 | 0.08% | 195,389 |
| Jun 2, 2025 | 12.75 | 12.81 | 12.75 | 12.79 | 12.79 | 0.31% | 314,041 |
| May 30, 2025 | 12.68 | 12.77 | 12.68 | 12.75 | 12.75 | 0.31% | 151,780 |
| May 29, 2025 | 12.71 | 12.74 | 12.67 | 12.71 | 12.71 | - | 208,618 |
| May 28, 2025 | 12.72 | 12.77 | 12.65 | 12.71 | 12.71 | 0.32% | 137,103 |
| May 27, 2025 | 12.67 | 12.72 | 12.67 | 12.67 | 12.67 | - | 219,537 |
| May 23, 2025 | 12.68 | 12.68 | 12.61 | 12.67 | 12.67 | 0.32% | 191,757 |
| May 22, 2025 | 12.61 | 12.64 | 12.50 | 12.63 | 12.63 | 0.16% | 263,870 |
| May 21, 2025 | 12.78 | 12.86 | 12.59 | 12.61 | 12.61 | -1.79% | 322,063 |
| May 20, 2025 | 12.86 | 12.89 | 12.80 | 12.84 | 12.84 | -0.16% | 186,568 |
| May 19, 2025 | 12.80 | 12.86 | 12.71 | 12.86 | 12.86 | 0.08% | 196,605 |
| May 16, 2025 | 12.86 | 12.86 | 12.80 | 12.85 | 12.85 | 0.47% | 138,238 |
| May 15, 2025 | 12.80 | 12.84 | 12.78 | 12.79 | 12.79 | -0.08% | 180,024 |
| May 14, 2025 | 12.80 | 12.82 | 12.79 | 12.80 | 12.80 | - | 164,003 |
| May 13, 2025 | 12.79 | 12.82 | 12.76 | 12.80 | 12.80 | 0.31% | 177,075 |
| May 12, 2025 | 12.84 | 12.84 | 12.70 | 12.76 | 12.76 | 0.08% | 184,416 |
| May 9, 2025 | 12.75 | 12.76 | 12.70 | 12.75 | 12.64 | 0.55% | 238,357 |
| May 8, 2025 | 12.88 | 12.89 | 12.63 | 12.68 | 12.57 | -0.78% | 415,488 |
| May 7, 2025 | 12.85 | 12.89 | 12.75 | 12.78 | 12.67 | -0.39% | 225,407 |
| May 6, 2025 | 12.88 | 12.88 | 12.80 | 12.83 | 12.72 | -0.31% | 196,812 |
| May 5, 2025 | 12.82 | 12.88 | 12.80 | 12.87 | 12.76 | -0.08% | 170,739 |
| May 2, 2025 | 12.91 | 12.98 | 12.82 | 12.88 | 12.77 | 0.23% | 334,475 |
| May 1, 2025 | 12.95 | 12.98 | 12.78 | 12.85 | 12.74 | 0.63% | 458,402 |
| Apr 30, 2025 | 12.68 | 12.78 | 12.61 | 12.77 | 12.66 | 0.47% | 245,559 |
| Apr 29, 2025 | 12.74 | 12.77 | 12.67 | 12.71 | 12.60 | 0.39% | 261,404 |
| Apr 28, 2025 | 12.65 | 12.69 | 12.60 | 12.66 | 12.55 | 0.32% | 195,268 |
| Apr 25, 2025 | 12.57 | 12.62 | 12.53 | 12.62 | 12.51 | 0.80% | 249,456 |
| Apr 24, 2025 | 12.46 | 12.59 | 12.45 | 12.52 | 12.41 | 0.56% | 642,292 |
| Apr 23, 2025 | 12.51 | 12.60 | 12.39 | 12.45 | 12.34 | 0.81% | 558,685 |
| Apr 22, 2025 | 12.60 | 12.63 | 12.31 | 12.35 | 12.24 | -1.12% | 242,154 |
| Apr 21, 2025 | 12.50 | 12.58 | 12.41 | 12.49 | 12.38 | -1.03% | 201,455 |
| Apr 17, 2025 | 12.65 | 12.65 | 12.39 | 12.62 | 12.51 | 0.64% | 233,275 |
| Apr 16, 2025 | 12.36 | 12.62 | 12.36 | 12.54 | 12.43 | -0.32% | 205,412 |
| Apr 15, 2025 | 12.60 | 12.64 | 12.44 | 12.58 | 12.47 | 0.64% | 274,126 |
| Apr 14, 2025 | 12.58 | 12.65 | 12.36 | 12.50 | 12.39 | 1.21% | 223,333 |
| Apr 11, 2025 | 12.26 | 12.47 | 12.12 | 12.35 | 12.24 | 0.73% | 217,337 |
| Apr 10, 2025 | 12.64 | 12.70 | 12.02 | 12.26 | 12.04 | -4.14% | 432,046 |
| Apr 9, 2025 | 12.30 | 12.88 | 12.01 | 12.79 | 12.56 | 3.65% | 648,030 |
| Apr 8, 2025 | 12.48 | 12.71 | 12.18 | 12.34 | 12.12 | 4.93% | 773,313 |
| Apr 7, 2025 | 11.82 | 12.30 | 11.30 | 11.76 | 11.55 | -4.62% | 1,132,837 |
| Apr 4, 2025 | 13.32 | 13.35 | 12.00 | 12.33 | 12.11 | -8.19% | 1,150,994 |
| Apr 3, 2025 | 13.50 | 13.55 | 13.40 | 13.43 | 13.19 | -1.54% | 250,392 |
| Apr 2, 2025 | 13.64 | 13.70 | 13.61 | 13.64 | 13.40 | - | 126,398 |
| Apr 1, 2025 | 13.68 | 13.70 | 13.59 | 13.64 | 13.40 | -0.07% | 165,698 |
| Mar 31, 2025 | 13.62 | 13.65 | 13.55 | 13.65 | 13.41 | 0.22% | 251,705 |
| Mar 28, 2025 | 13.62 | 13.65 | 13.60 | 13.62 | 13.38 | -0.29% | 110,117 |
| Mar 27, 2025 | 13.68 | 13.68 | 13.63 | 13.66 | 13.42 | 0.07% | 162,050 |