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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.79	12.76	12.76	12.8	12.76	249,124
February 19, 2026	12.78	12.78	12.78	12.79	12.76	263,808
February 18, 2026	12.8	12.78	12.78	12.82	12.77	305,946
February 17, 2026	12.8	12.8	12.8	12.8	12.73	355,833
February 13, 2026	12.78	12.78	12.78	12.79	12.75	320,808
February 12, 2026	12.8	12.78	12.78	12.8	12.73	328,612
February 11, 2026	12.88	12.88	12.77	12.88	12.84	348,600
February 10, 2026	12.89	12.87	12.76	12.9	12.86	401,015
February 09, 2026	12.84	12.85	12.74	12.86	12.81	412,042
February 06, 2026	12.86	12.83	12.83	12.86	12.81	303,300
February 05, 2026	12.82	12.82	12.82	12.84	12.78	398,500
February 04, 2026	12.86	12.82	12.82	12.87	12.75	345,500
February 03, 2026	12.84	12.84	12.84	12.86	12.77	401,662
February 02, 2026	12.81	12.83	12.83	12.84	12.8	447,343
January 30, 2026	12.79	12.81	12.81	12.81	12.74	286,713
January 29, 2026	12.75	12.79	12.79	12.79	12.74	294,816
January 28, 2026	12.79	12.78	12.78	12.79	12.75	208,700
January 27, 2026	12.8	12.78	12.78	12.81	12.75	235,584
January 26, 2026	12.82	12.79	12.79	12.83	12.76	263,325
January 23, 2026	12.81	12.8	12.8	12.81	12.77	253,426
January 22, 2026	12.8	12.79	12.79	12.82	12.78	277,406
January 21, 2026	12.77	12.78	12.78	12.79	12.75	352,700
January 20, 2026	12.79	12.73	12.73	12.81	12.72	480,574
January 16, 2026	12.81	12.8	12.8	12.81	12.74	306,546
January 15, 2026	12.77	12.8	12.8	12.8	12.77	316,594
January 14, 2026	12.75	12.77	12.77	12.77	12.74	261,700
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

PIMCO Corporate & Income Strategy Fund (PCN) NYSE