PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
11.75
-0.04 (-0.34%)
At close: May 15, 2026, 4:00 PM EDT
11.76
+0.01 (0.09%)
After-hours: May 15, 2026, 7:42 PM EDT
PCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.73 | 11.80 | 11.68 | 11.75 | 11.75 | -0.34% | 265,509 |
| 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 | -1.41% | 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 | -0.75% | 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 | 11.92 | 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 |
| Mar 25, 2026 | 11.77 | 11.85 | 11.70 | 11.73 | 11.51 | 0.34% | 483,367 |
| Mar 24, 2026 | 11.77 | 11.82 | 11.62 | 11.69 | 11.47 | -0.60% | 503,902 |
| Mar 23, 2026 | 11.73 | 11.88 | 11.61 | 11.76 | 11.54 | 0.86% | 459,967 |
| Mar 20, 2026 | 11.95 | 11.96 | 11.65 | 11.66 | 11.44 | -2.18% | 498,574 |
| Mar 19, 2026 | 12.00 | 12.02 | 11.85 | 11.92 | 11.70 | -1.08% | 502,062 |
| Mar 18, 2026 | 12.09 | 12.13 | 12.00 | 12.05 | 11.83 | -0.25% | 285,479 |
| Mar 17, 2026 | 12.06 | 12.13 | 12.03 | 12.08 | 11.86 | 0.75% | 245,768 |
| Mar 16, 2026 | 11.88 | 12.00 | 11.86 | 11.99 | 11.77 | 1.01% | 479,028 |
| Mar 13, 2026 | 12.12 | 12.13 | 11.77 | 11.87 | 11.65 | -1.74% | 752,755 |
| Mar 12, 2026 | 12.21 | 12.29 | 12.08 | 12.08 | 11.86 | -1.95% | 403,219 |
| Mar 11, 2026 | 12.30 | 12.35 | 12.24 | 12.32 | 11.98 | 0.16% | 387,049 |
| Mar 10, 2026 | 12.19 | 12.35 | 12.15 | 12.30 | 11.96 | 0.99% | 377,182 |
| Mar 9, 2026 | 12.13 | 12.23 | 12.00 | 12.18 | 11.84 | -1.30% | 658,074 |
| Mar 6, 2026 | 12.41 | 12.41 | 12.26 | 12.34 | 12.00 | -1.12% | 503,047 |