PIMCO Corporate & Income Strategy Fund (PCN)

NYSE: PCN · Real-Time Price · USD

11.71

-0.05 (-0.43%)

At close: Jul 17, 2026, 4:00 PM EDT

11.74

+0.02 (0.21%)

After-hours: Jul 17, 2026, 7:00 PM EDT

PCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	11.76	11.80	11.71	11.71	11.71	-0.43%	332,186
Jul 16, 2026	11.68	11.82	11.67	11.76	11.76	0.60%	369,109
Jul 15, 2026	11.65	11.74	11.65	11.69	11.69	0.60%	355,995
Jul 14, 2026	11.70	11.71	11.60	11.62	11.62	-0.68%	376,212
Jul 13, 2026	11.74	11.80	11.70	11.70	11.70	0.02%	492,329
Jul 10, 2026	11.86	11.90	11.81	11.81	11.70	-0.25%	381,378
Jul 9, 2026	11.90	11.90	11.83	11.84	11.73	-0.34%	251,552
Jul 8, 2026	11.89	11.91	11.80	11.88	11.77	-0.08%	379,683
Jul 7, 2026	11.90	11.93	11.87	11.89	11.78	-0.08%	245,295
Jul 6, 2026	11.87	11.93	11.87	11.90	11.79	0.25%	446,904
Jul 2, 2026	11.98	12.03	11.87	11.87	11.76	-0.34%	205,663
Jul 1, 2026	11.93	12.01	11.91	11.91	11.80	-0.33%	357,200
Jun 30, 2026	11.82	11.95	11.80	11.95	11.84	0.76%	340,123
Jun 29, 2026	11.84	11.88	11.80	11.86	11.75	0.17%	402,553
Jun 26, 2026	11.78	11.89	11.75	11.84	11.73	0.51%	240,428
Jun 25, 2026	11.78	11.82	11.74	11.78	11.67	0.34%	250,846
Jun 24, 2026	11.75	11.82	11.73	11.74	11.63	-0.09%	266,949
Jun 23, 2026	11.68	11.76	11.65	11.75	11.64	0.34%	283,649
Jun 22, 2026	11.75	11.81	11.64	11.71	11.60	-0.68%	229,057
Jun 18, 2026	11.74	11.82	11.73	11.79	11.68	0.43%	174,023
Jun 17, 2026	11.86	11.86	11.74	11.74	11.63	-0.68%	282,097
Jun 16, 2026	11.79	11.86	11.77	11.82	11.71	0.68%	321,565
Jun 15, 2026	11.72	11.81	11.69	11.74	11.63	0.43%	522,104
Jun 12, 2026	11.62	11.71	11.60	11.69	11.58	0.52%	419,584
Jun 11, 2026	11.65	11.67	11.60	11.63	11.52	0.28%	297,648
Jun 10, 2026	11.70	11.77	11.67	11.71	11.49	-0.09%	235,473
Jun 9, 2026	11.68	11.75	11.63	11.72	11.50	0.34%	302,212
Jun 8, 2026	11.68	11.76	11.67	11.68	11.46	-0.17%	337,374
Jun 5, 2026	11.67	11.80	11.67	11.70	11.48	-1.02%	191,884
Jun 4, 2026	11.66	11.83	11.65	11.82	11.59	1.37%	390,066
Jun 3, 2026	11.76	11.77	11.66	11.66	11.44	-0.93%	317,077
Jun 2, 2026	11.75	11.80	11.75	11.77	11.55	-	207,036
Jun 1, 2026	11.78	11.83	11.73	11.77	11.55	-0.42%	483,030
May 29, 2026	11.80	11.83	11.78	11.82	11.59	0.17%	326,696
May 28, 2026	11.74	11.80	11.74	11.80	11.58	0.25%	271,417
May 27, 2026	11.74	11.78	11.69	11.77	11.55	0.68%	258,411
May 26, 2026	11.75	11.81	11.66	11.69	11.47	-0.09%	290,174
May 22, 2026	11.70	11.75	11.68	11.70	11.48	0.09%	231,883
May 21, 2026	11.67	11.73	11.57	11.69	11.47	-0.09%	296,332
May 20, 2026	11.60	11.73	11.57	11.70	11.48	1.12%	217,808
May 19, 2026	11.61	11.61	11.49	11.57	11.35	-0.43%	318,159
May 18, 2026	11.76	11.76	11.59	11.62	11.40	-1.11%	490,366
May 15, 2026	11.73	11.80	11.68	11.75	11.53	-0.34%	265,950
May 14, 2026	11.87	11.88	11.78	11.79	11.57	-0.67%	287,817
May 13, 2026	11.86	11.89	11.84	11.87	11.64	0.08%	188,192
May 12, 2026	11.92	11.92	11.78	11.86	11.63	-0.42%	372,739
May 11, 2026	11.96	11.99	11.91	11.91	11.68	-0.48%	354,292
May 8, 2026	12.07	12.10	12.07	12.08	11.74	-	346,276
May 7, 2026	12.07	12.10	12.07	12.08	11.74	0.08%	320,035
May 6, 2026	12.05	12.10	12.03	12.07	11.73	0.42%	372,748