PIMCO Corporate & Income Strategy Fund (PCN)

NYSE: PCN · Real-Time Price · USD

12.34

-0.14 (-1.12%)

At close: Mar 6, 2026, 4:00 PM EST

12.43

+0.09 (0.73%)

After-hours: Mar 6, 2026, 7:43 PM EST

PCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.41	12.41	12.26	12.34	12.34	-1.12%	503,046
Mar 5, 2026	12.50	12.52	12.44	12.48	12.48	-0.24%	400,655
Mar 4, 2026	12.52	12.57	12.47	12.51	12.51	-0.08%	259,821
Mar 3, 2026	12.54	12.58	12.43	12.52	12.52	-0.95%	332,591
Mar 2, 2026	12.55	12.67	12.45	12.64	12.64	0.48%	644,179
Feb 27, 2026	12.62	12.64	12.42	12.58	12.58	-0.32%	482,979
Feb 26, 2026	12.65	12.67	12.60	12.62	12.62	-	317,344
Feb 25, 2026	12.58	12.64	12.54	12.62	12.62	-0.55%	527,994
Feb 24, 2026	12.69	12.69	12.64	12.69	12.69	0.08%	327,492
Feb 23, 2026	12.76	12.76	12.64	12.68	12.68	-0.63%	412,291
Feb 20, 2026	12.79	12.80	12.76	12.76	12.76	-0.16%	249,124
Feb 19, 2026	12.78	12.79	12.76	12.78	12.78	-	263,698
Feb 18, 2026	12.80	12.82	12.77	12.78	12.78	-0.16%	305,046
Feb 17, 2026	12.80	12.80	12.73	12.80	12.80	0.16%	355,833
Feb 13, 2026	12.78	12.79	12.75	12.78	12.78	-	320,787
Feb 12, 2026	12.80	12.80	12.73	12.78	12.78	-0.78%	327,882
Feb 11, 2026	12.88	12.88	12.84	12.88	12.77	0.08%	347,656
Feb 10, 2026	12.89	12.90	12.86	12.87	12.76	0.16%	401,015
Feb 9, 2026	12.84	12.86	12.81	12.85	12.74	0.16%	412,042
Feb 6, 2026	12.86	12.86	12.81	12.83	12.72	0.08%	303,271
Feb 5, 2026	12.82	12.84	12.78	12.82	12.71	-	398,471
Feb 4, 2026	12.86	12.87	12.75	12.82	12.71	-0.16%	345,497
Feb 3, 2026	12.84	12.86	12.77	12.84	12.73	0.08%	401,662
Feb 2, 2026	12.81	12.84	12.80	12.83	12.72	0.16%	447,343
Jan 30, 2026	12.79	12.81	12.74	12.81	12.70	0.16%	290,007
Jan 29, 2026	12.75	12.79	12.74	12.79	12.68	0.08%	294,816
Jan 28, 2026	12.79	12.79	12.75	12.78	12.67	-	208,697
Jan 27, 2026	12.80	12.81	12.75	12.78	12.67	-0.08%	235,584
Jan 26, 2026	12.82	12.83	12.76	12.79	12.68	-0.08%	263,325
Jan 23, 2026	12.81	12.81	12.77	12.80	12.69	0.08%	253,426
Jan 22, 2026	12.80	12.82	12.78	12.79	12.68	0.08%	277,406
Jan 21, 2026	12.77	12.79	12.75	12.78	12.67	0.39%	352,654
Jan 20, 2026	12.79	12.81	12.72	12.73	12.62	-0.55%	480,574
Jan 16, 2026	12.77	12.81	12.74	12.80	12.69	-	308,656
Jan 15, 2026	12.77	12.80	12.77	12.80	12.69	0.23%	316,594
Jan 14, 2026	12.75	12.77	12.74	12.77	12.66	0.08%	261,680
Jan 13, 2026	12.75	12.78	12.75	12.76	12.65	-0.78%	309,143
Jan 12, 2026	12.85	12.87	12.83	12.86	12.64	0.08%	404,917
Jan 9, 2026	12.84	12.86	12.82	12.85	12.63	0.31%	278,182
Jan 8, 2026	12.82	12.84	12.79	12.81	12.59	-0.16%	312,643
Jan 7, 2026	12.84	12.87	12.82	12.83	12.61	-0.08%	364,155
Jan 6, 2026	12.82	12.85	12.81	12.84	12.62	0.16%	397,563
Jan 5, 2026	12.80	12.84	12.77	12.82	12.60	0.87%	586,173
Jan 2, 2026	12.81	12.81	12.66	12.71	12.49	-0.39%	525,616
Dec 31, 2025	12.78	12.81	12.74	12.76	12.54	-0.47%	424,409
Dec 30, 2025	12.71	12.82	12.69	12.82	12.60	1.02%	616,045
Dec 29, 2025	12.70	12.71	12.65	12.69	12.47	0.16%	567,316
Dec 26, 2025	12.63	12.68	12.62	12.67	12.45	0.48%	391,752
Dec 24, 2025	12.60	12.62	12.59	12.61	12.39	0.08%	243,957
Dec 23, 2025	12.56	12.62	12.56	12.60	12.38	-	429,760
Dec 22, 2025	12.58	12.60	12.56	12.60	12.38	0.16%	430,674
Dec 19, 2025	12.59	12.60	12.54	12.58	12.36	-	281,001
Dec 18, 2025	12.62	12.62	12.54	12.58	12.36	-	336,354
Dec 17, 2025	12.63	12.65	12.58	12.58	12.36	-0.16%	325,363
Dec 16, 2025	12.64	12.65	12.58	12.60	12.38	-0.08%	429,152
Dec 15, 2025	12.51	12.63	12.50	12.61	12.39	1.12%	487,439
Dec 12, 2025	12.50	12.54	12.45	12.47	12.25	-0.48%	418,102
Dec 11, 2025	12.52	12.58	12.51	12.53	12.31	-0.79%	323,872
Dec 10, 2025	12.62	12.66	12.56	12.63	12.30	0.08%	387,775
Dec 9, 2025	12.60	12.66	12.58	12.62	12.29	-0.08%	300,432
Dec 8, 2025	12.62	12.67	12.59	12.63	12.30	0.40%	494,318
Dec 5, 2025	12.63	12.66	12.56	12.58	12.25	-0.32%	273,700
Dec 4, 2025	12.58	12.66	12.57	12.62	12.29	-0.08%	270,637
Dec 3, 2025	12.55	12.66	12.49	12.63	12.30	-	303,835
Dec 2, 2025	12.66	12.68	12.57	12.63	12.30	-0.24%	255,413
Dec 1, 2025	12.65	12.74	12.62	12.66	12.33	-0.86%	369,894
Nov 28, 2025	12.75	12.78	12.69	12.77	12.44	0.16%	187,221
Nov 26, 2025	12.68	12.77	12.68	12.75	12.42	0.39%	212,804
Nov 25, 2025	12.67	12.72	12.63	12.70	12.37	0.71%	246,655
Nov 24, 2025	12.51	12.65	12.51	12.61	12.28	0.88%	324,982
Nov 21, 2025	12.36	12.51	12.36	12.50	12.17	1.30%	381,106
Nov 20, 2025	12.46	12.53	12.24	12.34	12.02	-0.64%	454,920
Nov 19, 2025	12.48	12.57	12.41	12.42	12.10	-0.88%	376,974
Nov 18, 2025	12.54	12.58	12.45	12.53	12.20	-0.16%	311,305
Nov 17, 2025	12.53	12.61	12.50	12.55	12.22	-0.48%	337,832
Nov 14, 2025	12.58	12.67	12.50	12.61	12.28	-1.10%	259,861
Nov 13, 2025	12.94	12.94	12.75	12.75	12.31	-1.16%	317,444
Nov 12, 2025	12.96	12.96	12.87	12.90	12.45	0.08%	261,890
Nov 11, 2025	12.91	12.91	12.83	12.89	12.44	0.23%	165,482
Nov 10, 2025	12.85	12.89	12.84	12.86	12.41	0.16%	304,348
Nov 7, 2025	12.93	12.93	12.80	12.84	12.39	-0.54%	336,123
Nov 6, 2025	12.96	13.00	12.90	12.91	12.46	-0.31%	219,316
Nov 5, 2025	12.99	13.06	12.94	12.95	12.50	-0.23%	235,588
Nov 4, 2025	12.99	13.02	12.92	12.98	12.53	-0.54%	203,290
Nov 3, 2025	13.10	13.15	13.03	13.05	12.60	-0.61%	417,760
Oct 31, 2025	13.19	13.19	13.05	13.13	12.67	0.61%	265,172
Oct 30, 2025	13.02	13.09	13.01	13.05	12.60	0.08%	165,136
Oct 29, 2025	13.06	13.07	12.99	13.04	12.59	0.15%	174,852
Oct 28, 2025	13.06	13.06	12.96	13.02	12.57	0.23%	254,397
Oct 27, 2025	13.14	13.14	12.88	12.99	12.54	-0.31%	440,699
Oct 24, 2025	13.08	13.10	13.01	13.03	12.58	-0.23%	189,753
Oct 23, 2025	13.00	13.10	12.98	13.06	12.61	0.23%	398,562
Oct 22, 2025	12.94	13.09	12.94	13.03	12.58	0.70%	391,396
Oct 21, 2025	12.55	12.94	12.53	12.94	12.49	3.35%	439,572
Oct 20, 2025	12.82	12.83	12.46	12.52	12.08	-2.42%	938,180
Oct 17, 2025	13.08	13.12	12.75	12.83	12.38	-2.21%	881,002
Oct 16, 2025	13.32	13.33	13.09	13.12	12.66	-1.43%	427,544
Oct 15, 2025	13.34	13.36	13.26	13.31	12.85	0.30%	337,491
Oct 14, 2025	13.28	13.32	13.21	13.27	12.81	-1.12%	243,084
Oct 13, 2025	13.47	13.47	13.37	13.42	12.85	0.68%	432,893