PIMCO Corporate & Income Strategy Fund (PCN)
NYSE: PCN · Real-Time Price · USD
12.02
+0.01 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.02 | 12.04 | 11.97 | 12.02 | 12.02 | 0.08% | 236,229 |
| Apr 27, 2026 | 11.98 | 12.04 | 11.97 | 12.01 | 12.01 | 0.42% | 247,586 |
| Apr 24, 2026 | 11.95 | 11.97 | 11.88 | 11.96 | 11.96 | 0.17% | 263,923 |
| Apr 23, 2026 | 12.00 | 12.01 | 11.90 | 11.94 | 11.94 | -0.58% | 339,176 |
| Apr 22, 2026 | 12.07 | 12.07 | 11.98 | 12.01 | 12.01 | - | 222,605 |
| Apr 21, 2026 | 12.07 | 12.12 | 11.98 | 12.01 | 12.01 | -0.17% | 319,373 |
| Apr 20, 2026 | 12.02 | 12.05 | 11.99 | 12.03 | 12.03 | -0.08% | 206,338 |
| Apr 17, 2026 | 12.09 | 12.10 | 12.02 | 12.04 | 12.04 | - | 503,826 |
| Apr 16, 2026 | 12.07 | 12.07 | 12.02 | 12.04 | 12.04 | 0.08% | 212,967 |
| Apr 15, 2026 | 12.01 | 12.04 | 11.94 | 12.03 | 12.03 | 0.25% | 332,845 |
| Apr 14, 2026 | 12.00 | 12.02 | 11.96 | 12.00 | 12.00 | 0.17% | 310,033 |
| Apr 13, 2026 | 11.96 | 12.05 | 11.92 | 11.98 | 11.98 | -0.75% | 255,426 |
| Apr 10, 2026 | 12.15 | 12.15 | 12.07 | 12.07 | 11.96 | -0.41% | 317,685 |
| Apr 9, 2026 | 12.18 | 12.20 | 12.10 | 12.12 | 12.01 | -0.16% | 280,484 |
| Apr 8, 2026 | 12.20 | 12.23 | 12.10 | 12.14 | 12.03 | 0.91% | 450,676 |
| Apr 7, 2026 | 12.03 | 12.05 | 11.94 | 12.03 | 11.92 | - | 347,526 |
| Apr 6, 2026 | 12.00 | 12.05 | 11.97 | 12.03 | 11.92 | 0.17% | 310,355 |
| Apr 2, 2026 | 11.91 | 12.05 | 11.86 | 12.01 | 11.90 | -0.08% | 361,069 |
| Apr 1, 2026 | 11.97 | 12.08 | 11.91 | 12.02 | 11.91 | 1.01% | 607,035 |
| Mar 31, 2026 | 11.55 | 11.90 | 11.54 | 11.90 | 11.79 | 3.48% | 876,165 |
| Mar 30, 2026 | 11.47 | 11.53 | 11.43 | 11.50 | 11.39 | 0.61% | 472,516 |
| Mar 27, 2026 | 11.57 | 11.60 | 11.40 | 11.43 | 11.32 | -1.38% | 522,046 |
| Mar 26, 2026 | 11.65 | 11.74 | 11.56 | 11.59 | 11.48 | -1.19% | 569,475 |
| Mar 25, 2026 | 11.77 | 11.85 | 11.70 | 11.73 | 11.62 | 0.34% | 483,367 |
| Mar 24, 2026 | 11.77 | 11.82 | 11.62 | 11.69 | 11.58 | -0.60% | 503,902 |
| Mar 23, 2026 | 11.73 | 11.88 | 11.61 | 11.76 | 11.65 | 0.86% | 459,967 |
| Mar 20, 2026 | 11.95 | 11.96 | 11.65 | 11.66 | 11.55 | -2.18% | 498,574 |
| Mar 19, 2026 | 12.00 | 12.02 | 11.85 | 11.92 | 11.81 | -1.08% | 502,062 |
| Mar 18, 2026 | 12.09 | 12.13 | 12.00 | 12.05 | 11.94 | -0.25% | 285,479 |
| Mar 17, 2026 | 12.06 | 12.13 | 12.03 | 12.08 | 11.97 | 0.75% | 245,768 |
| Mar 16, 2026 | 11.88 | 12.00 | 11.86 | 11.99 | 11.88 | 1.01% | 479,028 |
| Mar 13, 2026 | 12.12 | 12.13 | 11.77 | 11.87 | 11.76 | -1.74% | 752,755 |
| Mar 12, 2026 | 12.21 | 12.29 | 12.08 | 12.08 | 11.97 | -1.95% | 403,219 |
| Mar 11, 2026 | 12.30 | 12.35 | 12.24 | 12.32 | 12.09 | 0.16% | 387,049 |
| Mar 10, 2026 | 12.19 | 12.35 | 12.15 | 12.30 | 12.07 | 0.99% | 377,182 |
| Mar 9, 2026 | 12.13 | 12.23 | 12.00 | 12.18 | 11.96 | -1.30% | 658,074 |
| Mar 6, 2026 | 12.41 | 12.41 | 12.26 | 12.34 | 12.11 | -1.12% | 503,047 |
| Mar 5, 2026 | 12.50 | 12.52 | 12.44 | 12.48 | 12.25 | -0.24% | 400,855 |
| Mar 4, 2026 | 12.52 | 12.57 | 12.47 | 12.51 | 12.28 | -0.08% | 259,821 |
| Mar 3, 2026 | 12.54 | 12.58 | 12.43 | 12.52 | 12.29 | -0.95% | 332,592 |
| Mar 2, 2026 | 12.55 | 12.67 | 12.45 | 12.64 | 12.41 | 0.48% | 644,182 |
| Feb 27, 2026 | 12.62 | 12.64 | 12.42 | 12.58 | 12.35 | -0.32% | 483,189 |
| Feb 26, 2026 | 12.65 | 12.67 | 12.60 | 12.62 | 12.39 | - | 317,344 |
| Feb 25, 2026 | 12.58 | 12.64 | 12.54 | 12.62 | 12.39 | -0.55% | 528,021 |
| Feb 24, 2026 | 12.69 | 12.69 | 12.64 | 12.69 | 12.46 | 0.08% | 327,592 |
| Feb 23, 2026 | 12.76 | 12.76 | 12.64 | 12.68 | 12.45 | -0.63% | 412,491 |
| Feb 20, 2026 | 12.79 | 12.80 | 12.76 | 12.76 | 12.53 | -0.16% | 249,124 |
| Feb 19, 2026 | 12.78 | 12.79 | 12.76 | 12.78 | 12.55 | - | 263,808 |
| Feb 18, 2026 | 12.80 | 12.82 | 12.77 | 12.78 | 12.55 | -0.16% | 305,946 |
| Feb 17, 2026 | 12.80 | 12.80 | 12.73 | 12.80 | 12.56 | 0.16% | 355,833 |
| Feb 13, 2026 | 12.78 | 12.79 | 12.75 | 12.78 | 12.55 | - | 320,808 |
| Feb 12, 2026 | 12.80 | 12.80 | 12.73 | 12.78 | 12.55 | -0.78% | 328,612 |
| Feb 11, 2026 | 12.88 | 12.88 | 12.84 | 12.88 | 12.53 | 0.08% | 348,556 |
| Feb 10, 2026 | 12.89 | 12.90 | 12.86 | 12.87 | 12.52 | 0.16% | 401,015 |
| Feb 9, 2026 | 12.84 | 12.86 | 12.81 | 12.85 | 12.50 | 0.16% | 412,042 |
| Feb 6, 2026 | 12.86 | 12.86 | 12.81 | 12.83 | 12.48 | 0.08% | 303,271 |
| Feb 5, 2026 | 12.82 | 12.84 | 12.78 | 12.82 | 12.47 | - | 398,471 |
| Feb 4, 2026 | 12.86 | 12.87 | 12.75 | 12.82 | 12.47 | -0.16% | 345,497 |
| Feb 3, 2026 | 12.84 | 12.86 | 12.77 | 12.84 | 12.49 | 0.08% | 401,662 |
| Feb 2, 2026 | 12.81 | 12.84 | 12.80 | 12.83 | 12.48 | 0.16% | 447,343 |
| Jan 30, 2026 | 12.79 | 12.81 | 12.74 | 12.81 | 12.46 | 0.16% | 290,007 |
| Jan 29, 2026 | 12.75 | 12.79 | 12.74 | 12.79 | 12.45 | 0.08% | 294,816 |
| Jan 28, 2026 | 12.79 | 12.79 | 12.75 | 12.78 | 12.44 | - | 208,697 |
| Jan 27, 2026 | 12.80 | 12.81 | 12.75 | 12.78 | 12.44 | -0.08% | 235,584 |
| Jan 26, 2026 | 12.82 | 12.83 | 12.76 | 12.79 | 12.45 | -0.08% | 263,325 |
| Jan 23, 2026 | 12.81 | 12.81 | 12.77 | 12.80 | 12.46 | 0.08% | 253,426 |
| Jan 22, 2026 | 12.80 | 12.82 | 12.78 | 12.79 | 12.45 | 0.08% | 277,406 |
| Jan 21, 2026 | 12.77 | 12.79 | 12.75 | 12.78 | 12.44 | 0.39% | 352,654 |
| Jan 20, 2026 | 12.79 | 12.81 | 12.72 | 12.73 | 12.39 | -0.55% | 480,574 |
| Jan 16, 2026 | 12.77 | 12.81 | 12.74 | 12.80 | 12.46 | - | 308,656 |
| Jan 15, 2026 | 12.77 | 12.80 | 12.77 | 12.80 | 12.46 | 0.23% | 316,594 |
| Jan 14, 2026 | 12.75 | 12.77 | 12.74 | 12.77 | 12.43 | 0.08% | 261,680 |
| Jan 13, 2026 | 12.75 | 12.78 | 12.75 | 12.76 | 12.42 | -0.78% | 309,143 |
| Jan 12, 2026 | 12.85 | 12.87 | 12.83 | 12.86 | 12.40 | 0.08% | 404,917 |
| Jan 9, 2026 | 12.84 | 12.86 | 12.82 | 12.85 | 12.39 | 0.31% | 278,182 |
| Jan 8, 2026 | 12.82 | 12.84 | 12.79 | 12.81 | 12.36 | -0.16% | 312,643 |
| Jan 7, 2026 | 12.84 | 12.87 | 12.82 | 12.83 | 12.38 | -0.08% | 364,155 |
| Jan 6, 2026 | 12.82 | 12.85 | 12.81 | 12.84 | 12.38 | 0.16% | 397,563 |
| Jan 5, 2026 | 12.80 | 12.84 | 12.77 | 12.82 | 12.37 | 0.87% | 586,173 |
| Jan 2, 2026 | 12.81 | 12.81 | 12.66 | 12.71 | 12.26 | -0.39% | 525,616 |
| Dec 31, 2025 | 12.78 | 12.81 | 12.74 | 12.76 | 12.31 | -0.47% | 424,409 |
| Dec 30, 2025 | 12.71 | 12.82 | 12.69 | 12.82 | 12.37 | 1.02% | 616,045 |
| Dec 29, 2025 | 12.70 | 12.71 | 12.65 | 12.69 | 12.24 | 0.16% | 567,316 |
| Dec 26, 2025 | 12.63 | 12.68 | 12.62 | 12.67 | 12.22 | 0.48% | 391,752 |
| Dec 24, 2025 | 12.60 | 12.62 | 12.59 | 12.61 | 12.16 | 0.08% | 243,957 |
| Dec 23, 2025 | 12.56 | 12.62 | 12.56 | 12.60 | 12.15 | - | 429,760 |
| Dec 22, 2025 | 12.58 | 12.60 | 12.56 | 12.60 | 12.15 | 0.16% | 430,674 |
| Dec 19, 2025 | 12.59 | 12.60 | 12.54 | 12.58 | 12.13 | - | 281,001 |
| Dec 18, 2025 | 12.62 | 12.62 | 12.54 | 12.58 | 12.13 | - | 336,354 |
| Dec 17, 2025 | 12.63 | 12.65 | 12.58 | 12.58 | 12.13 | -0.16% | 325,363 |
| Dec 16, 2025 | 12.64 | 12.65 | 12.58 | 12.60 | 12.15 | -0.08% | 429,152 |
| Dec 15, 2025 | 12.51 | 12.63 | 12.50 | 12.61 | 12.16 | 1.12% | 487,439 |
| Dec 12, 2025 | 12.50 | 12.54 | 12.45 | 12.47 | 12.03 | -0.48% | 418,102 |
| Dec 11, 2025 | 12.52 | 12.58 | 12.51 | 12.53 | 12.09 | -0.79% | 323,872 |
| Dec 10, 2025 | 12.62 | 12.66 | 12.56 | 12.63 | 12.07 | 0.08% | 387,775 |
| Dec 9, 2025 | 12.60 | 12.66 | 12.58 | 12.62 | 12.06 | -0.08% | 300,432 |
| Dec 8, 2025 | 12.62 | 12.67 | 12.59 | 12.63 | 12.07 | 0.40% | 494,318 |
| Dec 5, 2025 | 12.63 | 12.66 | 12.56 | 12.58 | 12.03 | -0.32% | 273,700 |
| Dec 4, 2025 | 12.58 | 12.66 | 12.57 | 12.62 | 12.06 | -0.08% | 270,637 |
| Dec 3, 2025 | 12.55 | 12.66 | 12.49 | 12.63 | 12.07 | - | 303,835 |