PIMCO Corporate & Income Strategy Fund (PCN)

12.07
+0.05 (0.42%)
NYSE · Last Trade: May 1st, 5:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202612.0312.0411.9912.02261,35612.02
4/29/202612.0312.0311.9912.02145,90412.02
4/28/202612.0212.0411.9712.02236,63212.02
4/27/202611.9812.0411.9712.01247,58712.01
4/24/202611.9511.9711.8811.96264,33911.96
4/23/202612.0012.0111.9011.94342,01911.94
4/22/202612.0712.0711.9712.01222,63112.01
4/21/202612.0712.1211.9712.01319,37412.01
4/20/202612.0212.0511.9912.03206,38812.03
4/17/202612.0912.1012.0212.04504,12012.04
4/16/202612.0712.0712.0212.04213,00812.04
4/15/202612.0112.0411.9412.03333,75712.03
4/14/202612.0012.0211.9612.00310,03412.00
4/13/202611.9612.0411.9111.98255,62711.98
4/10/202612.1512.1512.0712.07317,68511.96
4/09/202612.1812.2012.1012.12280,48412.01
4/08/202612.2012.2212.1012.14450,67712.03
4/07/202612.0312.0511.9412.03347,52611.92
4/06/202612.0012.0511.9712.03310,35611.92
4/02/202611.9112.0511.8612.01361,07111.90
4/01/202611.9712.0811.9112.02607,03611.91
3/31/202611.5511.9011.5411.90876,16711.79
3/30/202611.4711.5311.4311.50472,51711.39
3/27/202611.5711.6011.4011.43522,04611.32
3/26/202611.6511.7411.5611.59569,47511.48
3/25/202611.7711.8511.7011.73483,36811.62
3/24/202611.7711.8111.6211.69503,90311.58
3/23/202611.7311.8811.6111.76459,96711.65
3/20/202611.9511.9611.6511.66498,57511.55
3/19/202612.0012.0211.8511.92502,06311.81
3/18/202612.0912.1312.0012.05285,48211.94
3/17/202612.0612.1312.0312.08245,76911.97
3/16/202611.8812.0011.8611.99479,00911.88
3/13/202612.1212.1311.7711.87752,75511.76
3/12/202612.2112.2912.0812.08403,22111.97
3/11/202612.3012.3512.2412.32387,04312.09
3/10/202612.1912.3512.1512.30377,18212.07
3/09/202612.1312.2312.0012.18658,07411.96
3/06/202612.4112.4112.2612.34503,04712.11
3/05/202612.5012.5212.4412.48400,65612.25
3/04/202612.5212.5712.4712.51259,82212.28
3/03/202612.5412.5812.4312.52332,59112.29
3/02/202612.5512.6712.4512.64644,18012.41
2/27/202612.6212.6312.4212.58483,19012.35
2/26/202612.6512.6712.6012.62317,34412.39
2/25/202612.5812.6412.5412.62527,99612.39
2/24/202612.6912.6912.6412.69327,49312.46
2/23/202612.7612.7612.6412.68412,29212.45
2/20/202612.7912.8012.7612.76249,12412.52
2/19/202612.7812.7912.7612.78263,69812.54
2/18/202612.8012.8112.7712.78305,04612.54
2/17/202612.8012.8012.7312.80355,83312.56
2/13/202612.7812.7912.7512.78320,80812.54
2/12/202612.8012.8012.7312.78328,61212.54
2/11/202612.8812.8812.8412.88348,05612.53
2/10/202612.8912.9012.8612.87401,01412.52
2/09/202612.8412.8612.8112.85411,84012.50
2/06/202612.8612.8612.8112.83303,67112.48
2/05/202612.8212.8412.7812.82397,62412.47
2/04/202612.8612.8712.7512.82343,64612.47
2/03/202612.8412.8612.7712.84401,56212.49
2/02/202612.8112.8412.8012.83447,34312.48