PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
11.70
-0.12 (-1.02%)
At close: Jun 5, 2026, 4:00 PM EDT
11.68
-0.02 (-0.17%)
After-hours: Jun 5, 2026, 7:41 PM EDT
PCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11.67 | 11.80 | 11.67 | 11.70 | 11.70 | -1.02% | 189,459 |
| Jun 4, 2026 | 11.66 | 11.83 | 11.65 | 11.82 | 11.82 | 1.37% | 390,066 |
| Jun 3, 2026 | 11.76 | 11.77 | 11.66 | 11.66 | 11.66 | -0.93% | 317,070 |
| Jun 2, 2026 | 11.75 | 11.80 | 11.75 | 11.77 | 11.77 | - | 205,700 |
| Jun 1, 2026 | 11.78 | 11.83 | 11.73 | 11.77 | 11.77 | -0.42% | 483,030 |
| May 29, 2026 | 11.80 | 11.83 | 11.78 | 11.82 | 11.82 | 0.17% | 326,463 |
| May 28, 2026 | 11.74 | 11.80 | 11.74 | 11.80 | 11.80 | 0.25% | 271,417 |
| May 27, 2026 | 11.74 | 11.78 | 11.69 | 11.77 | 11.77 | 0.68% | 258,408 |
| May 26, 2026 | 11.75 | 11.81 | 11.66 | 11.69 | 11.69 | -0.09% | 289,989 |
| May 22, 2026 | 11.70 | 11.75 | 11.68 | 11.70 | 11.70 | 0.09% | 231,858 |
| May 21, 2026 | 11.67 | 11.73 | 11.57 | 11.69 | 11.69 | -0.09% | 296,331 |
| May 20, 2026 | 11.60 | 11.73 | 11.57 | 11.70 | 11.70 | 1.12% | 216,968 |
| May 19, 2026 | 11.61 | 11.61 | 11.49 | 11.57 | 11.57 | -0.43% | 317,159 |
| May 18, 2026 | 11.76 | 11.76 | 11.59 | 11.62 | 11.62 | -1.11% | 490,366 |
| May 15, 2026 | 11.73 | 11.80 | 11.68 | 11.75 | 11.75 | -0.34% | 265,950 |
| May 14, 2026 | 11.87 | 11.88 | 11.78 | 11.79 | 11.79 | -0.67% | 287,817 |
| May 13, 2026 | 11.86 | 11.89 | 11.84 | 11.87 | 11.87 | 0.08% | 188,192 |
| May 12, 2026 | 11.92 | 11.92 | 11.78 | 11.86 | 11.86 | -0.42% | 372,739 |
| May 11, 2026 | 11.96 | 11.99 | 11.91 | 11.91 | 11.91 | -0.48% | 354,292 |
| May 8, 2026 | 12.07 | 12.10 | 12.07 | 12.08 | 11.97 | - | 346,276 |
| May 7, 2026 | 12.07 | 12.10 | 12.07 | 12.08 | 11.97 | 0.08% | 320,035 |
| May 6, 2026 | 12.05 | 12.10 | 12.03 | 12.07 | 11.96 | 0.42% | 372,748 |
| May 5, 2026 | 12.02 | 12.07 | 11.96 | 12.02 | 11.91 | - | 332,000 |
| May 4, 2026 | 12.07 | 12.12 | 12.02 | 12.02 | 11.91 | -0.41% | 317,614 |
| May 1, 2026 | 12.05 | 12.09 | 12.02 | 12.07 | 11.96 | 0.42% | 336,608 |
| Apr 30, 2026 | 12.03 | 12.04 | 11.99 | 12.02 | 11.91 | - | 262,684 |
| Apr 29, 2026 | 12.03 | 12.03 | 12.00 | 12.02 | 11.91 | - | 145,912 |
| Apr 28, 2026 | 12.02 | 12.04 | 11.97 | 12.02 | 11.91 | 0.08% | 236,631 |
| Apr 27, 2026 | 11.98 | 12.04 | 11.97 | 12.01 | 11.90 | 0.42% | 247,591 |
| Apr 24, 2026 | 11.95 | 11.97 | 11.88 | 11.96 | 11.85 | 0.17% | 264,338 |
| Apr 23, 2026 | 12.00 | 12.01 | 11.90 | 11.94 | 11.83 | -0.58% | 342,027 |
| Apr 22, 2026 | 12.07 | 12.07 | 11.98 | 12.01 | 11.90 | - | 222,630 |
| Apr 21, 2026 | 12.07 | 12.12 | 11.98 | 12.01 | 11.90 | -0.17% | 319,373 |
| Apr 20, 2026 | 12.02 | 12.05 | 11.99 | 12.03 | 11.92 | -0.08% | 206,888 |
| Apr 17, 2026 | 12.09 | 12.10 | 12.02 | 12.04 | 11.93 | - | 504,120 |
| Apr 16, 2026 | 12.07 | 12.07 | 12.02 | 12.04 | 11.93 | 0.08% | 213,007 |
| Apr 15, 2026 | 12.01 | 12.04 | 11.94 | 12.03 | 11.92 | 0.25% | 333,757 |
| Apr 14, 2026 | 12.00 | 12.02 | 11.96 | 12.00 | 11.89 | 0.17% | 310,033 |
| Apr 13, 2026 | 11.96 | 12.05 | 11.92 | 11.98 | 11.87 | 0.19% | 255,927 |
| Apr 10, 2026 | 12.15 | 12.15 | 12.07 | 12.07 | 11.85 | -0.41% | 317,685 |
| Apr 9, 2026 | 12.18 | 12.20 | 12.10 | 12.12 | 11.90 | -0.16% | 280,484 |
| Apr 8, 2026 | 12.20 | 12.23 | 12.10 | 12.14 | 11.91 | 0.91% | 450,676 |
| Apr 7, 2026 | 12.03 | 12.05 | 11.94 | 12.03 | 11.81 | - | 347,526 |
| Apr 6, 2026 | 12.00 | 12.05 | 11.97 | 12.03 | 11.81 | 0.17% | 310,355 |
| Apr 2, 2026 | 11.91 | 12.05 | 11.86 | 12.01 | 11.79 | -0.08% | 361,069 |
| Apr 1, 2026 | 11.97 | 12.08 | 11.91 | 12.02 | 11.80 | 1.01% | 607,035 |
| Mar 31, 2026 | 11.55 | 11.90 | 11.54 | 11.90 | 11.68 | 3.48% | 876,165 |
| Mar 30, 2026 | 11.47 | 11.53 | 11.43 | 11.50 | 11.29 | 0.61% | 472,516 |
| Mar 27, 2026 | 11.57 | 11.60 | 11.40 | 11.43 | 11.22 | -1.38% | 522,046 |
| Mar 26, 2026 | 11.65 | 11.74 | 11.56 | 11.59 | 11.38 | -1.19% | 569,475 |