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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.75	12.76	12.76	12.78	12.75	309,143
January 12, 2026	12.85	12.86	12.75	12.87	12.82	404,917
January 09, 2026	12.84	12.85	12.74	12.86	12.82	278,200
January 08, 2026	12.82	12.81	12.7	12.84	12.79	312,643
January 07, 2026	12.84	12.83	12.72	12.87	12.82	364,200
January 06, 2026	12.82	12.84	12.73	12.85	12.81	397,600
January 05, 2026	12.8	12.82	12.82	12.84	12.76	586,173
January 02, 2026	12.81	12.71	12.71	12.81	12.66	525,616
December 31, 2025	12.78	12.76	12.76	12.81	12.74	424,409
December 30, 2025	12.71	12.82	12.82	12.82	12.69	616,045
December 29, 2025	12.7	12.69	12.69	12.71	12.65	567,316
December 26, 2025	12.63	12.67	12.67	12.68	12.62	391,800
December 24, 2025	12.6	12.61	12.61	12.62	12.59	244,000
December 23, 2025	12.56	12.6	12.6	12.62	12.56	429,800
December 22, 2025	12.58	12.6	12.6	12.6	12.56	430,700
December 19, 2025	12.59	12.58	12.58	12.6	12.54	281,001
December 18, 2025	12.62	12.58	12.58	12.62	12.54	336,400
December 17, 2025	12.63	12.58	12.58	12.65	12.58	325,400
December 16, 2025	12.64	12.6	12.6	12.65	12.58	429,200
December 15, 2025	12.51	12.61	12.61	12.63	12.5	487,439
December 12, 2025	12.5	12.47	12.47	12.54	12.45	418,102
December 11, 2025	12.52	12.53	12.53	12.58	12.51	323,900
December 10, 2025	12.62	12.63	12.63	12.66	12.56	382,377
December 09, 2025	12.6	12.62	12.62	12.66	12.58	300,432
December 08, 2025	12.62	12.63	12.63	12.67	12.59	494,318
December 05, 2025	12.63	12.58	12.58	12.66	12.56	273,700
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

PIMCO Corporate & Income Strategy Fund (PCN) NYSE