PIMCO Corporate & Income Strategy Fund (PCN)

11.82
+0.02 (0.17%)
NYSE· Last Trade: May 31st, 10:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202611.8011.8311.7811.82326,69711.82
5/28/202611.7411.8011.7311.80271,41811.80
5/27/202611.7411.7811.6911.77258,41211.77
5/26/202611.7511.8011.6511.69290,17511.69
5/22/202611.7011.7511.6811.70231,88411.70
5/21/202611.6711.7211.5711.69296,33211.69
5/20/202611.6011.7311.5711.70217,80911.70
5/19/202611.6111.6111.4911.57318,15911.57
5/18/202611.7611.7611.5911.62490,36611.62
5/15/202611.7311.8011.6811.75265,95111.75
5/14/202611.8711.8811.7811.79287,76411.79
5/13/202611.8611.8911.8411.87188,16711.87
5/12/202611.9211.9211.7811.86372,73911.86
5/11/202611.9611.9811.9111.91354,24111.91
5/08/202612.0712.1012.0712.08346,27711.97
5/07/202612.0712.1012.0612.08319,72711.97
5/06/202612.0512.1012.0312.07372,74811.96
5/05/202612.0212.0611.9612.02332,00411.91
5/04/202612.0712.1212.0212.02316,90511.91
5/01/202612.0512.0912.0212.07336,60811.96
4/30/202612.0312.0411.9912.02261,35611.91
4/29/202612.0312.0311.9912.02145,90411.91
4/28/202612.0212.0411.9712.02236,63211.91
4/27/202611.9812.0411.9712.01247,58711.90
4/24/202611.9511.9711.8811.96264,33911.85
4/23/202612.0012.0111.9011.94342,01911.83
4/22/202612.0712.0711.9712.01222,63111.90
4/21/202612.0712.1211.9712.01319,37411.90
4/20/202612.0212.0511.9912.03206,38811.92
4/17/202612.0912.1012.0212.04504,12011.93
4/16/202612.0712.0712.0212.04213,00811.93
4/15/202612.0112.0411.9412.03333,75711.92
4/14/202612.0012.0211.9612.00310,03411.89
4/13/202611.9612.0411.9111.98255,62711.87
4/10/202612.1512.1512.0712.07317,68511.85
4/09/202612.1812.2012.1012.12280,48411.89
4/08/202612.2012.2212.1012.14450,67711.91
4/07/202612.0312.0511.9412.03347,52611.81
4/06/202612.0012.0511.9712.03310,35611.81
4/02/202611.9112.0511.8612.01361,07111.79
4/01/202611.9712.0811.9112.02607,03611.80
3/31/202611.5511.9011.5411.90876,16711.68
3/30/202611.4711.5311.4311.50472,51711.29
3/27/202611.5711.6011.4011.43522,04611.22
3/26/202611.6511.7411.5611.59569,47511.37
3/25/202611.7711.8511.7011.73483,36811.51
3/24/202611.7711.8111.6211.69503,90311.47
3/23/202611.7311.8811.6111.76459,96711.54
3/20/202611.9511.9611.6511.66498,57511.44
3/19/202612.0012.0211.8511.92502,06311.70
3/18/202612.0912.1312.0012.05285,48211.83
3/17/202612.0612.1312.0312.08245,76911.86
3/16/202611.8812.0011.8611.99479,00911.77
3/13/202612.1212.1311.7711.87752,75511.65
3/12/202612.2112.2912.0812.08403,22111.86
3/11/202612.3012.3512.2412.32387,04311.98
3/10/202612.1912.3512.1512.30377,18211.96
3/09/202612.1312.2312.0012.18658,07411.84
3/06/202612.4112.4112.2612.34503,04712.00
3/05/202612.5012.5212.4412.48400,65612.14
3/04/202612.5212.5712.4712.51259,82212.16
3/03/202612.5412.5812.4312.52332,59112.17
3/02/202612.5512.6712.4512.64644,18012.29