PIMCO Corporate & Income Strategy Fund (PCN)

NYSE: PCN · Real-Time Price · USD

11.84

+0.06 (0.51%)

At close: Jun 26, 2026, 4:00 PM EDT

11.85

+0.01 (0.04%)

After-hours: Jun 26, 2026, 7:00 PM EDT

PCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.78	11.89	11.75	11.84	11.84	0.51%	240,428
Jun 25, 2026	11.78	11.82	11.74	11.78	11.78	0.34%	250,589
Jun 24, 2026	11.75	11.82	11.73	11.74	11.74	-0.09%	266,947
Jun 23, 2026	11.68	11.76	11.65	11.75	11.75	0.34%	283,639
Jun 22, 2026	11.75	11.81	11.64	11.71	11.71	-0.68%	229,012
Jun 18, 2026	11.74	11.82	11.73	11.79	11.79	0.43%	174,013
Jun 17, 2026	11.86	11.86	11.74	11.74	11.74	-0.68%	281,587
Jun 16, 2026	11.79	11.86	11.77	11.82	11.82	0.68%	321,475
Jun 15, 2026	11.72	11.81	11.69	11.74	11.74	0.43%	521,881
Jun 12, 2026	11.62	11.71	11.60	11.69	11.69	0.52%	419,458
Jun 11, 2026	11.65	11.67	11.60	11.63	11.63	0.28%	297,648
Jun 10, 2026	11.70	11.77	11.67	11.71	11.60	-0.09%	235,455
Jun 9, 2026	11.68	11.75	11.63	11.72	11.61	0.34%	302,212
Jun 8, 2026	11.68	11.76	11.67	11.68	11.57	-0.17%	337,374
Jun 5, 2026	11.67	11.80	11.67	11.70	11.59	-1.02%	191,884
Jun 4, 2026	11.66	11.83	11.65	11.82	11.71	1.37%	390,066
Jun 3, 2026	11.76	11.77	11.66	11.66	11.55	-0.93%	317,077
Jun 2, 2026	11.75	11.80	11.75	11.77	11.66	-	207,036
Jun 1, 2026	11.78	11.83	11.73	11.77	11.66	-0.42%	483,030
May 29, 2026	11.80	11.83	11.78	11.82	11.71	0.17%	326,696
May 28, 2026	11.74	11.80	11.74	11.80	11.69	0.25%	271,417
May 27, 2026	11.74	11.78	11.69	11.77	11.66	0.68%	258,411
May 26, 2026	11.75	11.81	11.66	11.69	11.58	-0.09%	290,174
May 22, 2026	11.70	11.75	11.68	11.70	11.59	0.09%	231,883
May 21, 2026	11.67	11.73	11.57	11.69	11.58	-0.09%	296,332
May 20, 2026	11.60	11.73	11.57	11.70	11.59	1.12%	217,808
May 19, 2026	11.61	11.61	11.49	11.57	11.46	-0.43%	318,159
May 18, 2026	11.76	11.76	11.59	11.62	11.51	-1.11%	490,366
May 15, 2026	11.73	11.80	11.68	11.75	11.64	-0.34%	265,950
May 14, 2026	11.87	11.88	11.78	11.79	11.68	-0.67%	287,817
May 13, 2026	11.86	11.89	11.84	11.87	11.76	0.08%	188,192
May 12, 2026	11.92	11.92	11.78	11.86	11.75	-0.42%	372,739
May 11, 2026	11.96	11.99	11.91	11.91	11.80	-0.48%	354,292
May 8, 2026	12.07	12.10	12.07	12.08	11.85	-	346,276
May 7, 2026	12.07	12.10	12.07	12.08	11.85	0.08%	320,035
May 6, 2026	12.05	12.10	12.03	12.07	11.84	0.42%	372,748
May 5, 2026	12.02	12.07	11.96	12.02	11.79	-	332,000
May 4, 2026	12.07	12.12	12.02	12.02	11.79	-0.41%	317,614
May 1, 2026	12.05	12.09	12.02	12.07	11.84	0.42%	336,608
Apr 30, 2026	12.03	12.04	11.99	12.02	11.79	-	262,684
Apr 29, 2026	12.03	12.03	12.00	12.02	11.79	-	145,912
Apr 28, 2026	12.02	12.04	11.97	12.02	11.79	0.08%	236,631
Apr 27, 2026	11.98	12.04	11.97	12.01	11.78	0.42%	247,591
Apr 24, 2026	11.95	11.97	11.88	11.96	11.73	0.17%	264,338
Apr 23, 2026	12.00	12.01	11.90	11.94	11.72	-0.58%	342,027
Apr 22, 2026	12.07	12.07	11.98	12.01	11.78	-	222,630
Apr 21, 2026	12.07	12.12	11.98	12.01	11.78	-0.17%	319,373
Apr 20, 2026	12.02	12.05	11.99	12.03	11.80	-0.08%	206,888
Apr 17, 2026	12.09	12.10	12.02	12.04	11.81	-	504,120
Apr 16, 2026	12.07	12.07	12.02	12.04	11.81	0.08%	213,007
Apr 15, 2026	12.01	12.04	11.94	12.03	11.80	0.25%	333,757
Apr 14, 2026	12.00	12.02	11.96	12.00	11.77	0.17%	310,033
Apr 13, 2026	11.96	12.05	11.92	11.98	11.75	0.19%	255,927
Apr 10, 2026	12.15	12.15	12.07	12.07	11.73	-0.41%	317,685
Apr 9, 2026	12.18	12.20	12.10	12.12	11.78	-0.16%	280,484
Apr 8, 2026	12.20	12.23	12.10	12.14	11.80	0.91%	450,676
Apr 7, 2026	12.03	12.05	11.94	12.03	11.69	-	347,526
Apr 6, 2026	12.00	12.05	11.97	12.03	11.69	0.17%	310,355
Apr 2, 2026	11.91	12.05	11.86	12.01	11.67	-0.08%	361,069
Apr 1, 2026	11.97	12.08	11.91	12.02	11.68	1.01%	607,035
Mar 31, 2026	11.55	11.90	11.54	11.90	11.57	3.48%	876,165
Mar 30, 2026	11.47	11.53	11.43	11.50	11.18	0.61%	472,516
Mar 27, 2026	11.57	11.60	11.40	11.43	11.11	-1.38%	522,046
Mar 26, 2026	11.65	11.74	11.56	11.59	11.27	-1.19%	569,475
Mar 25, 2026	11.77	11.85	11.70	11.73	11.40	0.34%	483,367
Mar 24, 2026	11.77	11.82	11.62	11.69	11.36	-0.60%	503,902
Mar 23, 2026	11.73	11.88	11.61	11.76	11.43	0.86%	459,967
Mar 20, 2026	11.95	11.96	11.65	11.66	11.33	-2.18%	498,574
Mar 19, 2026	12.00	12.02	11.85	11.92	11.59	-1.08%	502,062
Mar 18, 2026	12.09	12.13	12.00	12.05	11.71	-0.25%	285,479
Mar 17, 2026	12.06	12.13	12.03	12.08	11.74	0.75%	245,768
Mar 16, 2026	11.88	12.00	11.86	11.99	11.65	1.01%	479,028
Mar 13, 2026	12.12	12.13	11.77	11.87	11.54	-1.74%	752,755
Mar 12, 2026	12.21	12.29	12.08	12.08	11.74	-1.04%	403,219
Mar 11, 2026	12.30	12.35	12.24	12.32	11.87	0.16%	387,049
Mar 10, 2026	12.19	12.35	12.15	12.30	11.85	0.99%	377,182
Mar 9, 2026	12.13	12.23	12.00	12.18	11.73	-1.30%	658,074
Mar 6, 2026	12.41	12.41	12.26	12.34	11.89	-1.12%	503,047
Mar 5, 2026	12.50	12.52	12.44	12.48	12.02	-0.24%	400,855
Mar 4, 2026	12.52	12.57	12.47	12.51	12.05	-0.08%	259,821
Mar 3, 2026	12.54	12.58	12.43	12.52	12.06	-0.95%	332,592
Mar 2, 2026	12.55	12.67	12.45	12.64	12.17	0.48%	644,182
Feb 27, 2026	12.62	12.64	12.42	12.58	12.12	-0.32%	483,189
Feb 26, 2026	12.65	12.67	12.60	12.62	12.15	-	317,344
Feb 25, 2026	12.58	12.64	12.54	12.62	12.15	-0.55%	528,021
Feb 24, 2026	12.69	12.69	12.64	12.69	12.22	0.08%	327,592
Feb 23, 2026	12.76	12.76	12.64	12.68	12.21	-0.63%	412,491
Feb 20, 2026	12.79	12.80	12.76	12.76	12.29	-0.16%	249,124
Feb 19, 2026	12.78	12.79	12.76	12.78	12.31	-	263,808
Feb 18, 2026	12.80	12.82	12.77	12.78	12.31	-0.16%	305,946
Feb 17, 2026	12.80	12.80	12.73	12.80	12.33	0.16%	355,833
Feb 13, 2026	12.78	12.79	12.75	12.78	12.31	-	320,808
Feb 12, 2026	12.80	12.80	12.73	12.78	12.31	0.10%	328,612
Feb 11, 2026	12.88	12.88	12.84	12.88	12.30	0.08%	348,556
Feb 10, 2026	12.89	12.90	12.86	12.87	12.29	0.16%	401,015
Feb 9, 2026	12.84	12.86	12.81	12.85	12.27	0.16%	412,042
Feb 6, 2026	12.86	12.86	12.81	12.83	12.25	0.08%	303,271
Feb 5, 2026	12.82	12.84	12.78	12.82	12.24	-	398,471
Feb 4, 2026	12.86	12.87	12.75	12.82	12.24	-0.16%	345,497
Feb 3, 2026	12.84	12.86	12.77	12.84	12.26	0.08%	401,662