PIMCO Corporate & Income Strategy Fund (PCN)

11.90
+0.40 (3.48%)
NYSE · Last Trade: Apr 1st, 1:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Corporate & Income Strategy Fund (PCN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202611.5511.9011.5411.90876,16711.90
3/30/202611.4711.5311.4311.50472,51711.50
3/27/202611.5711.6011.4011.43522,04611.43
3/26/202611.6511.7411.5611.59569,47511.59
3/25/202611.7711.8511.7011.73483,36811.73
3/24/202611.7711.8111.6211.69503,90311.69
3/23/202611.7311.8811.6111.76459,96711.76
3/20/202611.9511.9611.6511.66498,57511.66
3/19/202612.0012.0211.8511.92502,06311.92
3/18/202612.0912.1312.0012.05285,48212.05
3/17/202612.0612.1312.0312.08245,76912.08
3/16/202611.8812.0011.8611.99479,00911.99
3/13/202612.1212.1311.7711.87752,75511.87
3/12/202612.2112.2912.0812.08403,22112.08
3/11/202612.3012.3512.2412.32387,04312.32
3/10/202612.1912.3512.1512.30377,18212.30
3/09/202612.1312.2312.0012.18658,07412.18
3/06/202612.4112.4112.2612.34503,04712.34
3/05/202612.5012.5212.4412.48400,65612.48
3/04/202612.5212.5712.4712.51259,82212.51
3/03/202612.5412.5812.4312.52332,59112.52
3/02/202612.5512.6712.4512.64644,18012.64
2/27/202612.6212.6312.4212.58483,19012.58
2/26/202612.6512.6712.6012.62317,34412.62
2/25/202612.5812.6412.5412.62527,99612.62
2/24/202612.6912.6912.6412.69327,49312.69
2/23/202612.7612.7612.6412.68412,29212.68
2/20/202612.7912.8012.7612.76249,12412.76
2/19/202612.7812.7912.7612.78263,69812.78
2/18/202612.8012.8112.7712.78305,04612.78
2/17/202612.8012.8012.7312.80355,83312.80
2/13/202612.7812.7912.7512.78320,80812.78
2/12/202612.8012.8012.7312.78328,61212.78
2/11/202612.8812.8812.8412.88348,05612.88
2/10/202612.8912.9012.8612.87401,01412.87
2/09/202612.8412.8612.8112.85411,84012.85
2/06/202612.8612.8612.8112.83303,67112.83
2/05/202612.8212.8412.7812.82397,62412.82
2/04/202612.8612.8712.7512.82343,64612.82
2/03/202612.8412.8612.7712.84401,56212.84
2/02/202612.8112.8412.8012.83447,34312.83
1/30/202612.7912.8112.7312.81290,00712.81
1/29/202612.7512.7912.7412.79294,79612.79
1/28/202612.7912.7912.7512.78208,69712.78
1/27/202612.8012.8112.7512.78235,18412.78
1/26/202612.8212.8312.7612.79252,92412.79
1/23/202612.8112.8112.7712.80253,42612.80
1/22/202612.8012.8212.7812.79277,40612.79
1/21/202612.7712.7912.7512.78352,65412.78
1/20/202612.7912.8112.7212.73480,26412.73
1/16/202612.7712.8112.7412.80308,65612.80
1/15/202612.7712.8012.7712.80309,38212.80
1/14/202612.7512.7712.7412.77261,66512.77
1/13/202612.7512.7812.7512.76308,98312.76
1/12/202612.8512.8712.8212.86404,90212.86
1/09/202612.8412.8612.8212.85278,18212.85
1/08/202612.8212.8412.7912.81312,64312.81
1/07/202612.8412.8712.8212.83364,15512.83
1/06/202612.8212.8512.8112.84397,55612.84
1/05/202612.8012.8412.7612.82585,97212.82
1/02/202612.8112.8112.6612.71525,61612.71