PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
10.69
-0.04 (-0.37%)
At close: Oct 23, 2026, 4:00 PM EDT
10.68
-0.01 (-0.09%)
After-hours: Oct 23, 2026, 7:30 PM EDT
PCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.66 | 10.76 | 10.59 | 10.69 | 10.69 | -0.37% | 296,273 |
| Oct 22, 2026 | 10.71 | 10.77 | 10.65 | 10.73 | 10.73 | - | 382,569 |
| Oct 21, 2026 | 10.79 | 10.79 | 10.68 | 10.73 | 10.73 | -0.65% | 299,064 |
| Oct 20, 2026 | 10.69 | 10.80 | 10.63 | 10.80 | 10.80 | 0.84% | 377,519 |
| Oct 19, 2026 | 10.74 | 10.80 | 10.65 | 10.71 | 10.71 | 0.37% | 509,398 |
| Oct 16, 2026 | 10.70 | 10.73 | 10.55 | 10.67 | 10.67 | -0.28% | 570,903 |
| Oct 15, 2026 | 10.56 | 10.70 | 10.51 | 10.70 | 10.70 | 1.90% | 659,397 |
| Oct 14, 2026 | 10.66 | 10.70 | 10.45 | 10.50 | 10.50 | -2.05% | 787,515 |
| Oct 13, 2026 | 10.74 | 10.76 | 10.65 | 10.72 | 10.72 | 0.12% | 457,051 |
| Oct 12, 2026 | 10.93 | 10.95 | 10.82 | 10.82 | 10.71 | -0.64% | 373,999 |
| Oct 9, 2026 | 10.80 | 10.95 | 10.78 | 10.89 | 10.78 | 1.21% | 473,215 |
| Oct 8, 2026 | 10.70 | 10.80 | 10.59 | 10.76 | 10.65 | 1.13% | 574,680 |
| Oct 7, 2026 | 10.65 | 10.67 | 10.54 | 10.64 | 10.53 | -1.39% | 738,947 |
| Oct 6, 2026 | 10.61 | 10.80 | 10.58 | 10.79 | 10.68 | 1.70% | 391,028 |
| Oct 5, 2026 | 10.88 | 10.88 | 10.58 | 10.61 | 10.50 | -2.39% | 597,413 |
| Oct 2, 2026 | 10.75 | 10.91 | 10.74 | 10.87 | 10.76 | 1.49% | 740,543 |
| Oct 1, 2026 | 10.68 | 10.74 | 10.44 | 10.71 | 10.60 | 0.37% | 869,792 |
| Sep 30, 2026 | 10.65 | 10.78 | 10.62 | 10.67 | 10.56 | -0.19% | 628,417 |
| Sep 29, 2026 | 10.59 | 10.69 | 10.57 | 10.69 | 10.58 | 0.85% | 417,746 |
| Sep 28, 2026 | 10.67 | 10.72 | 10.51 | 10.60 | 10.49 | -1.67% | 714,387 |
| Sep 25, 2026 | 10.70 | 10.80 | 10.65 | 10.78 | 10.67 | 0.65% | 530,061 |
| Sep 24, 2026 | 10.70 | 10.71 | 10.56 | 10.71 | 10.60 | -0.37% | 857,951 |
| Sep 23, 2026 | 10.85 | 10.88 | 10.68 | 10.75 | 10.64 | -1.65% | 750,264 |
| Sep 22, 2026 | 11.04 | 11.08 | 10.80 | 10.93 | 10.82 | -1.35% | 754,879 |
| Sep 21, 2026 | 11.12 | 11.16 | 11.01 | 11.08 | 10.96 | -0.27% | 555,926 |
| Sep 18, 2026 | 11.28 | 11.28 | 11.06 | 11.11 | 10.99 | -1.33% | 492,016 |
| Sep 17, 2026 | 11.34 | 11.35 | 11.23 | 11.26 | 11.14 | -0.09% | 510,740 |
| Sep 16, 2026 | 11.22 | 11.29 | 11.17 | 11.27 | 11.15 | 0.62% | 526,986 |
| Sep 15, 2026 | 11.20 | 11.23 | 11.12 | 11.20 | 11.08 | -0.18% | 829,383 |
| Sep 14, 2026 | 11.35 | 11.35 | 11.20 | 11.22 | 11.10 | -1.58% | 923,209 |
| Sep 11, 2026 | 11.45 | 11.48 | 11.35 | 11.40 | 11.28 | 0.02% | 567,810 |
| Sep 10, 2026 | 11.63 | 11.63 | 11.48 | 11.51 | 11.28 | -1.12% | 577,499 |
| Sep 9, 2026 | 11.70 | 11.72 | 11.64 | 11.64 | 11.41 | -0.68% | 324,390 |
| Sep 8, 2026 | 11.74 | 11.75 | 11.70 | 11.72 | 11.48 | -0.09% | 303,149 |
| Sep 4, 2026 | 11.70 | 11.80 | 11.66 | 11.73 | 11.49 | 0.51% | 312,342 |
| Sep 3, 2026 | 11.67 | 11.71 | 11.67 | 11.67 | 11.44 | -0.09% | 271,800 |
| Sep 2, 2026 | 11.73 | 11.75 | 11.68 | 11.68 | 11.45 | -0.26% | 326,345 |
| Sep 1, 2026 | 11.74 | 11.75 | 11.69 | 11.71 | 11.47 | -0.26% | 423,346 |
| Aug 31, 2026 | 11.78 | 11.80 | 11.72 | 11.74 | 11.50 | -0.34% | 407,966 |
| Aug 28, 2026 | 11.80 | 11.81 | 11.75 | 11.78 | 11.54 | - | 189,321 |
| Aug 27, 2026 | 11.77 | 11.79 | 11.73 | 11.78 | 11.54 | 0.43% | 231,049 |
| Aug 26, 2026 | 11.76 | 11.79 | 11.73 | 11.73 | 11.49 | -0.26% | 179,474 |
| Aug 25, 2026 | 11.75 | 11.78 | 11.72 | 11.76 | 11.52 | 0.34% | 333,304 |
| Aug 24, 2026 | 11.68 | 11.74 | 11.64 | 11.72 | 11.48 | 0.77% | 324,672 |
| Aug 21, 2026 | 11.62 | 11.66 | 11.59 | 11.63 | 11.40 | -0.26% | 300,192 |
| Aug 20, 2026 | 11.76 | 11.76 | 11.64 | 11.66 | 11.43 | -0.68% | 376,853 |
| Aug 19, 2026 | 11.75 | 11.79 | 11.70 | 11.74 | 11.50 | 0.43% | 411,441 |
| Aug 18, 2026 | 11.63 | 11.77 | 11.62 | 11.69 | 11.46 | -0.51% | 492,831 |
| Aug 17, 2026 | 11.76 | 11.80 | 11.70 | 11.75 | 11.51 | -0.17% | 309,575 |
| Aug 14, 2026 | 11.83 | 11.84 | 11.76 | 11.77 | 11.53 | -0.42% | 310,681 |