Advertisement

U.S. markets closed

S&P Futures
5,993.25
-13.25(-0.22%)
Dow Futures
44,747.00
-79.00(-0.18%)
Nasdaq Futures
20,830.50
-49.75(-0.24%)
Russell 2000 Futures
2,435.00
-16.00(-0.65%)
Crude Oil
68.86
-0.08(-0.12%)
Gold
2,630.00
+11.50(+0.44%)

PIMCO Corporate & Income Strategy Fund (PCN)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

14.03

+0.02

(+0.14%)

At close: 04:00PM EST

14.03

0.00

(0.00%)

After hours:

04:01PM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	14.01	14.03	13.94	14.03	14.03	174,734
Nov 22, 2024	14.02	14.02	13.94	14.01	14.01	182,400
Nov 21, 2024	13.92	13.97	13.91	13.97	13.97	128,300
Nov 20, 2024	13.94	13.99	13.93	13.94	13.94	117,900
Nov 19, 2024	13.97	14.00	13.90	14.00	14.00	128,700
Nov 18, 2024	13.95	13.95	13.89	13.93	13.93	162,500
Nov 15, 2024	13.90	13.90	13.80	13.90	13.90	170,700
Nov 14, 2024	13.90	13.93	13.78	13.89	13.89	192,600
Nov 13, 2024	13.91	13.91	13.82	13.87	13.87	176,900
Nov 12, 2024	13.80	13.97	13.78	13.86	13.86	293,200
Nov 12, 2024	0.113 Dividend
Nov 11, 2024	14.07	14.08	13.96	14.00	13.89	244,300
Nov 08, 2024	13.91	14.07	13.91	13.99	13.88	347,300
Nov 07, 2024	13.91	13.96	13.86	13.86	13.75	235,000
Nov 06, 2024	13.84	13.90	13.84	13.86	13.75	198,400
Nov 05, 2024	13.80	13.83	13.77	13.83	13.72	124,900
Nov 04, 2024	13.80	13.80	13.77	13.77	13.66	98,400
Nov 01, 2024	13.80	13.86	13.77	13.82	13.71	214,100
Oct 31, 2024	13.75	13.79	13.75	13.78	13.67	144,700
Oct 30, 2024	13.80	13.80	13.75	13.77	13.66	111,400
Oct 29, 2024	13.75	13.77	13.70	13.75	13.64	126,500
Oct 28, 2024	13.87	13.89	13.77	13.78	13.67	124,300
Oct 25, 2024	13.84	13.87	13.80	13.85	13.74	105,100
Oct 24, 2024	13.84	13.86	13.78	13.80	13.69	115,700
Oct 23, 2024	13.88	13.89	13.78	13.82	13.71	164,900
Oct 22, 2024	13.92	13.92	13.84	13.87	13.76	111,300
Oct 21, 2024	13.93	13.95	13.86	13.90	13.79	147,000
Oct 18, 2024	13.86	13.94	13.80	13.91	13.80	169,400
Oct 17, 2024	13.86	13.90	13.75	13.85	13.74	136,500
Oct 16, 2024	13.72	13.84	13.71	13.84	13.73	194,800
Oct 15, 2024	13.92	13.94	13.69	13.70	13.59	336,400
Oct 14, 2024	14.02	14.02	13.77	13.97	13.86	316,700
Oct 11, 2024	14.04	14.06	13.96	14.02	13.91	124,800
Oct 11, 2024	0.113 Dividend
Oct 10, 2024	14.15	14.17	14.12	14.17	13.94	235,700
Oct 09, 2024	14.15	14.15	14.06	14.10	13.87	183,600
Oct 08, 2024	14.10	14.15	13.85	14.12	13.89	349,900
Oct 07, 2024	14.36	14.36	14.05	14.10	13.87	303,900
Oct 04, 2024	14.26	14.30	14.23	14.30	14.07	201,200
Oct 03, 2024	14.24	14.25	14.20	14.24	14.01	174,600
Oct 02, 2024	14.22	14.24	14.20	14.23	14.00	212,900
Oct 01, 2024	14.20	14.25	14.18	14.21	13.98	180,300
Sep 30, 2024	14.19	14.20	14.10	14.19	13.96	217,900
Sep 27, 2024	14.18	14.19	14.14	14.18	13.95	148,300
Sep 26, 2024	14.17	14.19	14.12	14.17	13.94	175,500
Sep 25, 2024	14.17	14.19	14.10	14.16	13.93	203,100
Sep 24, 2024	14.12	14.17	14.08	14.14	13.91	230,300
Sep 23, 2024	13.95	14.13	13.93	14.11	13.88	359,900
Sep 20, 2024	13.83	13.92	13.83	13.92	13.70	234,100
Sep 19, 2024	13.81	13.89	13.81	13.83	13.61	235,600
Sep 18, 2024	13.80	13.81	13.73	13.80	13.58	174,300
Sep 17, 2024	13.76	13.78	13.66	13.78	13.56	190,800
Sep 16, 2024	13.73	13.74	13.65	13.71	13.49	190,400
Sep 13, 2024	13.73	13.78	13.72	13.75	13.53	209,900
Sep 13, 2024	0.113 Dividend
Sep 12, 2024	13.82	13.83	13.78	13.83	13.50	156,600
Sep 11, 2024	13.80	13.82	13.77	13.82	13.49	140,500
Sep 10, 2024	13.72	13.82	13.72	13.79	13.46	230,400
Sep 09, 2024	13.70	13.76	13.66	13.71	13.38	177,800
Sep 06, 2024	13.54	13.71	13.53	13.70	13.37	265,600
Sep 05, 2024	13.50	13.56	13.49	13.56	13.23	149,800
Sep 04, 2024	13.46	13.52	13.46	13.52	13.20	125,700
Sep 03, 2024	13.46	13.53	13.44	13.48	13.16	248,100
Aug 30, 2024	13.42	13.47	13.42	13.46	13.14	127,800
Aug 29, 2024	13.41	13.45	13.38	13.44	13.12	150,700
Aug 28, 2024	13.50	13.55	13.40	13.41	13.09	164,900
Aug 27, 2024	13.39	13.46	13.39	13.46	13.14	136,400
Aug 26, 2024	13.46	13.46	13.40	13.44	13.12	142,000
Aug 23, 2024	13.33	13.40	13.32	13.40	13.08	188,600
Aug 22, 2024	13.33	13.34	13.30	13.33	13.01	147,500
Aug 21, 2024	13.30	13.31	13.27	13.30	12.98	131,100
Aug 20, 2024	13.31	13.31	13.23	13.30	12.98	163,400
Aug 19, 2024	13.27	13.30	13.23	13.27	12.95	151,700
Aug 16, 2024	13.19	13.26	13.19	13.26	12.94	179,100
Aug 15, 2024	13.17	13.23	13.17	13.23	12.91	186,900
Aug 14, 2024	13.20	13.20	13.15	13.17	12.85	235,000
Aug 13, 2024	13.25	13.27	13.18	13.22	12.90	221,800
Aug 12, 2024	13.20	13.25	13.13	13.25	12.93	179,600
Aug 12, 2024	0.113 Dividend
Aug 09, 2024	13.33	13.33	13.25	13.30	12.87	181,200
Aug 08, 2024	13.36	13.36	13.20	13.25	12.82	250,000
Aug 07, 2024	13.40	13.40	13.23	13.24	12.81	286,000
Aug 06, 2024	13.20	13.27	13.15	13.22	12.79	284,700
Aug 05, 2024	13.37	13.38	12.99	13.08	12.66	712,400
Aug 02, 2024	13.92	13.92	13.70	13.79	13.34	345,600
Aug 01, 2024	13.81	13.91	13.75	13.91	13.46	402,600
Jul 31, 2024	13.72	13.74	13.70	13.74	13.30	133,300
Jul 30, 2024	13.71	13.73	13.66	13.71	13.27	124,100
Jul 29, 2024	13.65	13.69	13.57	13.66	13.22	177,800
Jul 26, 2024	13.67	13.67	13.60	13.64	13.20	128,300
Jul 25, 2024	13.60	13.62	13.56	13.60	13.16	198,800
Jul 24, 2024	13.57	13.59	13.52	13.58	13.14	277,700
Jul 23, 2024	13.50	13.52	13.46	13.51	13.07	164,200
Jul 22, 2024	13.48	13.49	13.45	13.48	13.04	226,500
Jul 19, 2024	13.43	13.49	13.37	13.45	13.02	402,400
Jul 18, 2024	13.49	13.50	13.37	13.43	13.00	150,600
Jul 17, 2024	13.40	13.44	13.38	13.41	12.98	216,600
Jul 16, 2024	13.40	13.40	13.35	13.39	12.96	151,900
Jul 15, 2024	13.43	13.43	13.32	13.37	12.94	179,500
Jul 12, 2024	13.47	13.49	13.31	13.43	13.00	274,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,993.25-13.25(-0.22%)

Dow Futures44,747.00-79.00(-0.18%)

Nasdaq Futures20,830.50-49.75(-0.24%)

Russell 2000 Futures2,435.00-16.00(-0.65%)

Crude Oil68.86-0.08(-0.12%)

Gold2,630.00+11.50(+0.44%)

PIMCO Corporate & Income Strategy Fund (PCN)

S&P Futures
5,993.25
-13.25(-0.22%)

Dow Futures
44,747.00
-79.00(-0.18%)

Nasdaq Futures
20,830.50
-49.75(-0.24%)

Russell 2000 Futures
2,435.00
-16.00(-0.65%)

Crude Oil
68.86
-0.08(-0.12%)

Gold
2,630.00
+11.50(+0.44%)