Pimco Corporate & Income Strategy Fund Common Stock (PCN)

Last Price10.81

Change-0.11 (-1.01%)

NYSE · Last Trade: Nov 1st, 2:04 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Pimco Corporate & Income Strategy Fund Common Stock (PCN)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	10.99	10.99	10.73	10.81	340,234	10.81
10/29/2026	10.83	10.93	10.77	10.92	373,855	10.92
10/28/2026	10.79	10.79	10.68	10.77	604,529	10.77
10/27/2026	10.66	10.80	10.57	10.80	345,972	10.80
10/26/2026	10.71	10.72	10.65	10.70	302,248	10.70
10/23/2026	10.66	10.76	10.59	10.69	296,276	10.69
10/22/2026	10.71	10.77	10.64	10.73	382,573	10.73
10/21/2026	10.79	10.79	10.68	10.73	299,365	10.73
10/20/2026	10.69	10.80	10.63	10.80	377,525	10.80
10/19/2026	10.74	10.80	10.65	10.71	509,459	10.71
10/16/2026	10.70	10.73	10.55	10.67	570,904	10.67
10/15/2026	10.56	10.70	10.51	10.70	659,402	10.70
10/14/2026	10.66	10.70	10.45	10.50	788,620	10.50
10/13/2026	10.74	10.76	10.64	10.72	458,702	10.72
10/12/2026	10.93	10.94	10.82	10.82	374,000	10.71
10/09/2026	10.80	10.95	10.78	10.89	473,215	10.78
10/08/2026	10.70	10.80	10.59	10.76	571,548	10.65
10/07/2026	10.65	10.66	10.54	10.64	738,947	10.53
10/06/2026	10.61	10.80	10.58	10.79	391,028	10.68
10/05/2026	10.88	10.88	10.58	10.61	596,485	10.50
10/02/2026	10.75	10.90	10.74	10.87	740,545	10.76
10/01/2026	10.68	10.74	10.44	10.71	869,741	10.60
9/30/2026	10.65	10.78	10.62	10.67	628,414	10.56
9/29/2026	10.59	10.69	10.57	10.69	417,744	10.58
9/28/2026	10.67	10.72	10.51	10.60	714,386	10.49
9/25/2026	10.70	10.80	10.65	10.78	530,062	10.67
9/24/2026	10.70	10.71	10.56	10.71	857,941	10.60
9/23/2026	10.85	10.88	10.68	10.75	749,476	10.64
9/22/2026	11.04	11.08	10.80	10.93	754,878	10.82
9/21/2026	11.12	11.15	11.01	11.08	555,871	10.96
9/18/2026	11.28	11.28	11.06	11.11	492,017	10.99
9/17/2026	11.34	11.35	11.23	11.26	510,740	11.14
9/16/2026	11.22	11.29	11.17	11.27	526,784	11.15
9/15/2026	11.20	11.22	11.12	11.20	829,383	11.08
9/14/2026	11.35	11.35	11.20	11.22	923,208	11.10
9/11/2026	11.45	11.48	11.35	11.40	567,811	11.28
9/10/2026	11.63	11.63	11.48	11.51	575,178	11.28
9/09/2026	11.70	11.71	11.64	11.64	324,388	11.41
9/08/2026	11.74	11.74	11.70	11.72	303,147	11.48
9/04/2026	11.70	11.80	11.66	11.73	312,342	11.49
9/03/2026	11.67	11.71	11.67	11.67	271,759	11.43
9/02/2026	11.73	11.75	11.68	11.68	326,304	11.44
9/01/2026	11.74	11.75	11.69	11.71	423,346	11.47
8/31/2026	11.78	11.80	11.72	11.74	407,966	11.50
8/28/2026	11.80	11.81	11.75	11.78	189,321	11.54
8/27/2026	11.77	11.79	11.73	11.78	231,049	11.54
8/26/2026	11.76	11.79	11.73	11.73	179,473	11.49
8/25/2026	11.75	11.78	11.72	11.76	333,303	11.52
8/24/2026	11.68	11.74	11.64	11.72	324,672	11.48
8/21/2026	11.62	11.66	11.59	11.63	300,193	11.40
8/20/2026	11.76	11.76	11.64	11.66	376,835	11.42
8/19/2026	11.75	11.79	11.70	11.74	411,442	11.50
8/18/2026	11.63	11.77	11.62	11.69	492,830	11.45
8/17/2026	11.76	11.80	11.70	11.75	309,574	11.51
8/14/2026	11.83	11.84	11.76	11.77	310,682	11.53
8/13/2026	11.84	11.90	11.80	11.82	363,629	11.58
8/12/2026	11.98	12.00	11.89	11.92	392,662	11.57
8/11/2026	11.92	11.95	11.87	11.93	417,031	11.58
8/10/2026	11.89	11.90	11.85	11.90	359,291	11.55
8/07/2026	11.85	11.89	11.80	11.85	417,573	11.50
8/06/2026	11.73	11.84	11.73	11.80	464,389	11.45
8/05/2026	11.70	11.75	11.66	11.75	286,980	11.40
8/04/2026	11.69	11.75	11.67	11.67	350,398	11.33
8/03/2026	11.70	11.74	11.67	11.70	366,108	11.36