PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
10.87
+0.16 (1.49%)
At close: Oct 2, 2026, 4:00 PM EDT
10.91
+0.04 (0.37%)
After-hours: Oct 2, 2026, 7:59 PM EDT
PCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.75 | 10.91 | 10.74 | 10.87 | 10.87 | 1.49% | 739,919 |
| Oct 1, 2026 | 10.68 | 10.74 | 10.44 | 10.71 | 10.71 | 0.37% | 869,792 |
| Sep 30, 2026 | 10.65 | 10.78 | 10.62 | 10.67 | 10.67 | -0.19% | 628,286 |
| Sep 29, 2026 | 10.59 | 10.69 | 10.57 | 10.69 | 10.69 | 0.85% | 417,741 |
| Sep 28, 2026 | 10.67 | 10.72 | 10.51 | 10.60 | 10.60 | -1.67% | 711,446 |
| Sep 25, 2026 | 10.70 | 10.80 | 10.65 | 10.78 | 10.78 | 0.65% | 528,755 |
| Sep 24, 2026 | 10.70 | 10.71 | 10.56 | 10.71 | 10.71 | -0.37% | 857,941 |
| Sep 23, 2026 | 10.85 | 10.88 | 10.68 | 10.75 | 10.75 | -1.65% | 747,022 |
| Sep 22, 2026 | 11.04 | 11.08 | 10.80 | 10.93 | 10.93 | -1.35% | 754,848 |
| Sep 21, 2026 | 11.12 | 11.16 | 11.01 | 11.08 | 11.08 | -0.27% | 555,867 |
| Sep 18, 2026 | 11.28 | 11.28 | 11.06 | 11.11 | 11.11 | -1.33% | 491,924 |
| Sep 17, 2026 | 11.34 | 11.35 | 11.23 | 11.26 | 11.26 | -0.09% | 510,144 |
| Sep 16, 2026 | 11.22 | 11.29 | 11.17 | 11.27 | 11.27 | 0.63% | 526,102 |
| Sep 15, 2026 | 11.20 | 11.23 | 11.12 | 11.20 | 11.20 | -0.18% | 828,877 |
| Sep 14, 2026 | 11.35 | 11.35 | 11.20 | 11.22 | 11.22 | -1.58% | 923,196 |
| Sep 11, 2026 | 11.45 | 11.48 | 11.35 | 11.40 | 11.40 | 0.02% | 567,505 |
| Sep 10, 2026 | 11.63 | 11.63 | 11.48 | 11.51 | 11.40 | -1.12% | 573,142 |
| Sep 9, 2026 | 11.70 | 11.72 | 11.64 | 11.64 | 11.53 | -0.68% | 324,390 |
| Sep 8, 2026 | 11.74 | 11.75 | 11.70 | 11.72 | 11.61 | -0.09% | 303,149 |
| Sep 4, 2026 | 11.70 | 11.80 | 11.66 | 11.73 | 11.62 | 0.51% | 312,342 |
| Sep 3, 2026 | 11.67 | 11.71 | 11.67 | 11.67 | 11.56 | -0.09% | 271,800 |
| Sep 2, 2026 | 11.73 | 11.75 | 11.68 | 11.68 | 11.57 | -0.26% | 326,345 |
| Sep 1, 2026 | 11.74 | 11.75 | 11.69 | 11.71 | 11.60 | -0.26% | 423,346 |
| Aug 31, 2026 | 11.78 | 11.80 | 11.72 | 11.74 | 11.63 | -0.34% | 407,966 |
| Aug 28, 2026 | 11.80 | 11.81 | 11.75 | 11.78 | 11.66 | - | 189,321 |
| Aug 27, 2026 | 11.77 | 11.79 | 11.73 | 11.78 | 11.66 | 0.43% | 231,049 |
| Aug 26, 2026 | 11.76 | 11.79 | 11.73 | 11.73 | 11.62 | -0.26% | 179,474 |
| Aug 25, 2026 | 11.75 | 11.78 | 11.72 | 11.76 | 11.65 | 0.34% | 333,304 |
| Aug 24, 2026 | 11.68 | 11.74 | 11.64 | 11.72 | 11.61 | 0.77% | 324,672 |
| Aug 21, 2026 | 11.62 | 11.66 | 11.59 | 11.63 | 11.52 | -0.26% | 300,192 |
| Aug 20, 2026 | 11.76 | 11.76 | 11.64 | 11.66 | 11.55 | -0.68% | 376,853 |
| Aug 19, 2026 | 11.75 | 11.79 | 11.70 | 11.74 | 11.63 | 0.43% | 411,441 |
| Aug 18, 2026 | 11.63 | 11.77 | 11.62 | 11.69 | 11.58 | -0.51% | 492,831 |
| Aug 17, 2026 | 11.76 | 11.80 | 11.70 | 11.75 | 11.64 | -0.17% | 309,575 |
| Aug 14, 2026 | 11.83 | 11.84 | 11.76 | 11.77 | 11.65 | -0.42% | 310,681 |
| Aug 13, 2026 | 11.84 | 11.90 | 11.80 | 11.82 | 11.70 | 0.11% | 363,629 |
| Aug 12, 2026 | 11.98 | 12.00 | 11.90 | 11.92 | 11.69 | -0.08% | 393,262 |
| Aug 11, 2026 | 11.92 | 11.95 | 11.87 | 11.93 | 11.70 | 0.25% | 417,032 |
| Aug 10, 2026 | 11.89 | 11.90 | 11.85 | 11.90 | 11.67 | 0.42% | 359,292 |
| Aug 7, 2026 | 11.85 | 11.89 | 11.80 | 11.85 | 11.62 | 0.42% | 417,572 |
| Aug 6, 2026 | 11.73 | 11.84 | 11.73 | 11.80 | 11.57 | 0.43% | 464,390 |
| Aug 5, 2026 | 11.70 | 11.75 | 11.66 | 11.75 | 11.53 | 0.69% | 286,980 |
| Aug 4, 2026 | 11.69 | 11.75 | 11.67 | 11.67 | 11.45 | -0.26% | 350,398 |
| Aug 3, 2026 | 11.70 | 11.74 | 11.67 | 11.70 | 11.48 | 0.52% | 366,108 |
| Jul 31, 2026 | 11.70 | 11.70 | 11.54 | 11.64 | 11.42 | -0.34% | 390,289 |
| Jul 30, 2026 | 11.57 | 11.72 | 11.57 | 11.68 | 11.46 | 1.04% | 214,041 |
| Jul 29, 2026 | 11.64 | 11.69 | 11.54 | 11.56 | 11.34 | -0.69% | 375,813 |
| Jul 28, 2026 | 11.63 | 11.69 | 11.59 | 11.64 | 11.42 | 0.09% | 184,799 |
| Jul 27, 2026 | 11.70 | 11.70 | 11.61 | 11.63 | 11.41 | -0.09% | 208,227 |
| Jul 24, 2026 | 11.57 | 11.67 | 11.52 | 11.64 | 11.42 | 0.61% | 314,821 |