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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.58	12.62	12.62	12.66	12.57	270,625
December 03, 2025	12.55	12.63	12.63	12.66	12.49	303,835
December 02, 2025	12.66	12.63	12.63	12.68	12.57	255,413
December 01, 2025	12.65	12.66	12.66	12.74	12.62	369,900
November 28, 2025	12.75	12.77	12.77	12.78	12.69	187,221
November 26, 2025	12.68	12.75	12.75	12.77	12.68	212,804
November 25, 2025	12.67	12.7	12.7	12.72	12.63	246,700
November 24, 2025	12.51	12.61	12.61	12.65	12.51	325,000
November 21, 2025	12.36	12.5	12.5	12.51	12.36	381,106
November 20, 2025	12.46	12.34	12.34	12.53	12.24	454,920
November 19, 2025	12.48	12.42	12.42	12.57	12.41	377,000
November 18, 2025	12.54	12.53	12.53	12.58	12.45	311,305
November 17, 2025	12.53	12.55	12.55	12.61	12.5	337,832
November 14, 2025	12.58	12.61	12.61	12.67	12.5	259,861
November 13, 2025	12.94	12.75	12.64	12.94	12.75	317,444
November 12, 2025	12.96	12.9	12.79	12.96	12.87	261,900
November 11, 2025	12.91	12.89	12.78	12.91	12.83	165,500
November 10, 2025	12.85	12.86	12.75	12.89	12.84	304,348
November 07, 2025	12.93	12.84	12.84	12.93	12.8	336,123
November 06, 2025	12.96	12.91	12.91	13	12.9	219,316
November 05, 2025	12.99	12.95	12.95	13.06	12.94	235,588
November 04, 2025	12.99	12.98	12.98	13.02	12.92	203,300
November 03, 2025	13.1	13.05	13.05	13.15	13.03	417,800
October 31, 2025	13.19	13.13	13.13	13.19	13.05	265,200
October 30, 2025	13.02	13.05	13.05	13.09	13.01	165,136
October 29, 2025	13.06	13.04	13.04	13.07	12.99	174,900
October 28, 2025	13.06	13.02	13.02	13.06	12.96	254,400
October 27, 2025	13.14	12.99	12.99	13.14	12.88	440,699
October 24, 2025	13.08	13.03	13.03	13.1	13.01	189,753
October 23, 2025	13	13.06	13.06	13.1	12.98	398,562
October 22, 2025	12.94	13.03	13.03	13.09	12.94	391,396
October 21, 2025	12.55	12.94	12.94	12.94	12.53	439,600
October 20, 2025	12.82	12.52	12.52	12.83	12.46	938,180
October 17, 2025	13.08	12.83	12.83	13.12	12.75	881,002
October 16, 2025	13.32	13.12	13.12	13.33	13.09	427,544
October 15, 2025	13.34	13.31	13.31	13.36	13.26	337,500
October 14, 2025	13.28	13.27	13.27	13.32	13.21	243,100
October 13, 2025	13.47	13.42	13.31	13.47	13.37	432,900
October 10, 2025	13.48	13.33	13.33	13.49	13.27	415,529
October 09, 2025	13.46	13.44	13.44	13.46	13.4	271,800
October 08, 2025	13.47	13.41	13.41	13.47	13.39	362,926
October 07, 2025	13.43	13.41	13.41	13.44	13.4	272,600
October 06, 2025	13.4	13.42	13.42	13.42	13.37	283,000
October 03, 2025	13.4	13.41	13.41	13.42	13.36	203,829
October 02, 2025	13.4	13.41	13.41	13.41	13.34	229,410
October 01, 2025	13.4	13.34	13.34	13.4	13.3	313,911
September 30, 2025	13.4	13.38	13.38	13.41	13.35	372,641
September 29, 2025	13.44	13.36	13.36	13.44	13.35	244,200
September 26, 2025	13.45	13.37	13.37	13.45	13.35	259,384
September 25, 2025	13.45	13.42	13.42	13.45	13.35	262,308
September 24, 2025	13.45	13.45	13.45	13.46	13.41	255,600
September 23, 2025	13.38	13.44	13.44	13.44	13.38	298,302
September 22, 2025	13.37	13.37	13.37	13.38	13.35	292,200
September 19, 2025	13.32	13.33	13.33	13.34	13.3	250,446
September 18, 2025	13.31	13.32	13.32	13.38	13.27	330,400
September 17, 2025	13.39	13.3	13.3	13.39	13.25	242,507
September 16, 2025	13.34	13.34	13.34	13.42	13.31	344,426
September 15, 2025	13.23	13.31	13.31	13.31	13.23	487,526
September 12, 2025	13.21	13.19	13.19	13.27	13.16	322,947
September 11, 2025	13.27	13.28	13.17	13.33	13.25	386,024

PIMCO Corporate & Income Strategy Fund (PCN) NYSE