PIMCO Corporate & Income Strategy Fund - PCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.14	13.19	13.19	13.2	13.14	433,388
September 05, 2025	13.11	13.11	13.11	13.13	13.07	382,689
September 04, 2025	13.11	13.1	13.1	13.11	13.05	315,818
September 03, 2025	13.09	13.09	13.09	13.11	13.05	262,828
September 02, 2025	13.05	13.09	13.09	13.09	12.96	480,138
August 29, 2025	13.03	13.07	13.07	13.07	12.98	389,400
August 28, 2025	12.96	13.02	13.02	13.03	12.96	386,821
August 27, 2025	12.93	13	13	13	12.91	346,500
August 26, 2025	12.92	12.91	12.91	12.92	12.88	247,513
August 25, 2025	12.9	12.88	12.88	12.9	12.84	275,000
August 22, 2025	12.82	12.86	12.86	12.93	12.79	449,123
August 21, 2025	12.8	12.81	12.81	12.82	12.78	276,900
August 20, 2025	12.75	12.8	12.8	12.8	12.72	316,000
August 19, 2025	12.74	12.73	12.73	12.74	12.7	204,500
August 18, 2025	12.68	12.72	12.72	12.72	12.68	309,000
August 15, 2025	12.7	12.68	12.68	12.7	12.68	144,330
August 14, 2025	12.69	12.68	12.68	12.69	12.65	258,600
August 13, 2025	12.69	12.67	12.67	12.71	12.66	170,800
August 12, 2025	12.65	12.67	12.67	12.67	12.63	161,700
August 11, 2025	12.67	12.63	12.63	12.67	12.6	262,748
August 08, 2025	12.66	12.71	12.71	12.74	12.66	243,600
August 07, 2025	12.75	12.66	12.66	12.76	12.66	273,650
August 06, 2025	12.72	12.71	12.71	12.73	12.69	293,800
August 05, 2025	12.69	12.72	12.72	12.75	12.69	297,852
August 04, 2025	12.71	12.72	12.72	12.74	12.68	239,469
August 01, 2025	12.61	12.64	12.64	12.66	12.58	249,500
July 31, 2025	12.64	12.63	12.63	12.65	12.61	166,600
July 30, 2025	12.59	12.61	12.61	12.65	12.58	182,331
July 29, 2025	12.63	12.62	12.62	12.64	12.59	174,921
July 28, 2025	12.6	12.62	12.62	12.63	12.59	190,000
July 25, 2025	12.59	12.59	12.59	12.59	12.57	177,528
July 24, 2025	12.56	12.56	12.56	12.62	12.56	201,600
July 23, 2025	12.57	12.62	12.62	12.62	12.55	299,335
July 22, 2025	12.55	12.56	12.56	12.58	12.54	391,866
July 21, 2025	12.56	12.53	12.53	12.59	12.53	486,200
July 18, 2025	12.53	12.56	12.56	12.6	12.52	300,644
July 17, 2025	12.51	12.53	12.53	12.59	12.51	322,800
July 16, 2025	12.53	12.52	12.52	12.56	12.46	324,800
July 15, 2025	12.56	12.53	12.53	12.59	12.53	225,200
July 14, 2025	12.6	12.58	12.58	12.61	12.55	160,700
July 11, 2025	12.59	12.61	12.61	12.62	12.53	282,512
July 10, 2025	12.73	12.7	12.59	12.73	12.68	360,500
July 09, 2025	12.75	12.71	12.6	12.75	12.69	319,512
July 08, 2025	12.71	12.7	12.59	12.72	12.67	287,600
July 07, 2025	12.75	12.67	12.67	12.76	12.65	240,700
July 03, 2025	12.74	12.75	12.75	12.75	12.7	106,900
July 02, 2025	12.76	12.72	12.72	12.8	12.7	218,037
July 01, 2025	12.7	12.73	12.73	12.74	12.66	320,928
June 30, 2025	12.63	12.69	12.69	12.72	12.62	319,884
June 27, 2025	12.6	12.65	12.65	12.68	12.6	252,930
June 26, 2025	12.66	12.67	12.67	12.67	12.61	224,351
June 25, 2025	12.59	12.63	12.63	12.65	12.58	175,900
June 24, 2025	12.55	12.59	12.59	12.59	12.55	218,814
June 23, 2025	12.53	12.54	12.54	12.55	12.51	234,500
June 20, 2025	12.56	12.55	12.55	12.6	12.53	306,746
June 18, 2025	12.49	12.55	12.55	12.58	12.49	527,500
June 17, 2025	12.49	12.49	12.49	12.52	12.46	198,700
June 16, 2025	12.6	12.52	12.52	12.61	12.47	231,600
June 13, 2025	12.56	12.51	12.51	12.6	12.5	193,756
June 12, 2025	12.59	12.64	12.64	12.69	12.57	250,200

PIMCO Corporate & Income Strategy Fund (PCN) NYSE