PIMCO Corporate and Income Strategy Fund (PCN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 1.0780669145 | 13.45 | 13.62 | 13.4 | 205223 | 13.51184278 | CS |
| 4 | -0.135 | -0.983248361253 | 13.73 | 13.77 | 13.3 | 204112 | 13.55993565 | CS |
| 12 | 0.245 | 1.83520599251 | 13.35 | 13.84 | 13.2301 | 199438 | 13.57635948 | CS |
| 26 | -0.525 | -3.71813031161 | 14.12 | 14.36 | 13.18 | 195451 | 13.75130958 | CS |
| 52 | -0.255 | -1.84115523466 | 13.85 | 14.36 | 12.395 | 211363 | 13.49298907 | CS |
| 156 | -1.835 | -11.8924173688 | 15.43 | 16.07 | 10.6984 | 174109 | 13.17656858 | CS |
| 260 | 2.775 | 25.6469500924 | 10.82 | 19.47 | 10.63 | 142127 | 14.04961576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 13.58 | 0.01 | 0.07 | 13.6 | 13.6 | 13.57 | 170745 |
| 1742510400 | 13.57 | 0.07 | 0.52 | 13.57 | 13.575 | 13.53 | 133352 |
| 1742424000 | 13.5 | 0.02 | 0.15 | 13.48 | 13.5496 | 13.45 | 156957 |
| 1742337600 | 13.48 | 0 | 0.00 | 13.56 | 13.56 | 13.46 | 229680 |
| 1742251200 | 13.48 | 0.05 | 0.37 | 13.45 | 13.55 | 13.4 | 330790 |
| 1741992000 | 13.43 | 0.07 | 0.52 | 13.39 | 13.43 | 13.3222 | 210201 |
| 1741905600 | 13.36 | -0.15 | -1.11 | 13.43 | 13.445 | 13.3 | 193275 |
| 1741819200 | 13.51 | 0.09 | 0.67 | 13.53 | 13.5899 | 13.45 | 182781 |
| 1741732800 | 13.42 | -0.1 | -0.74 | 13.55 | 13.5657 | 13.38 | 283653 |
| 1741646400 | 13.52 | -0.08 | -0.59 | 13.55 | 13.6 | 13.51 | 244010 |
| 1741390800 | 13.6 | 0.01 | 0.07 | 13.59 | 13.62 | 13.55 | 180420 |
| 1741304400 | 13.59 | -0.05 | -0.37 | 13.59 | 13.6194 | 13.55 | 191612 |
| 1741218000 | 13.64 | -0.02 | -0.15 | 13.65 | 13.67 | 13.59 | 195955 |
| 1741131600 | 13.66 | -0.04 | -0.29 | 13.68 | 13.7 | 13.5311 | 256679 |
| 1741045200 | 13.7 | 0.05 | 0.37 | 13.65 | 13.77 | 13.65 | 249759 |
| 1740786000 | 13.65 | 0.05 | 0.37 | 13.59 | 13.66 | 13.58 | 197531 |
| 1740699600 | 13.6 | -0.12 | -0.87 | 13.71 | 13.746 | 13.6 | 266159 |
| 1740613200 | 13.72 | 0.01 | 0.07 | 13.73 | 13.77 | 13.68 | 98747 |
| 1740526800 | 13.71 | 0.03 | 0.22 | 13.71 | 13.71 | 13.67 | 118051 |
| 1740440400 | 13.68 | -0.07 | -0.51 | 13.73 | 13.77 | 13.62 | 188039 |
| 1740181200 | 13.75 | -0.01 | -0.07 | 13.77 | 13.7799 | 13.74 | 158483 |
| 1740094800 | 13.76 | -0.03 | -0.22 | 13.81 | 13.81 | 13.74 | 176612 |
| 1740008400 | 13.79 | 0.03 | 0.22 | 13.77 | 13.79 | 13.76 | 166577 |
| 1739922000 | 13.76 | 0.03 | 0.22 | 13.73 | 13.77 | 13.7 | 231093 |
| 1739576400 | 13.73 | 0.03 | 0.22 | 13.7 | 13.7383 | 13.67 | 140572 |
| 1739490000 | 13.7 | -0.06 | -0.44 | 13.72 | 13.75 | 13.66 | 237762 |
| 1739403600 | 13.76 | -0.05 | -0.36 | 13.76 | 13.8 | 13.75 | 165344 |
| 1739317200 | 13.81 | 0.01 | 0.07 | 13.81 | 13.813 | 13.77 | 207126 |
| 1739230800 | 13.8 | 0.04 | 0.29 | 13.8 | 13.84 | 13.76 | 171308 |
| 1738971600 | 13.76 | 0 | 0.00 | 13.75 | 13.8 | 13.75 | 126585 |
| 1738885200 | 13.76 | 0.01 | 0.07 | 13.79 | 13.79 | 13.7 | 205052 |
| 1738798800 | 13.75 | 0.08 | 0.59 | 13.7 | 13.77 | 13.66 | 168485 |
| 1738712400 | 13.67 | 0.04 | 0.29 | 13.65 | 13.71 | 13.64 | 207160 |
| 1738626000 | 13.63 | 0.02 | 0.15 | 13.54 | 13.64 | 13.5334 | 246952 |
| 1738366800 | 13.61 | 0.01 | 0.07 | 13.59 | 13.629 | 13.54 | 185376 |
| 1738280400 | 13.6 | 0.11 | 0.82 | 13.55 | 13.6219 | 13.5105 | 245637 |
| 1738194000 | 13.49 | -0.01 | -0.07 | 13.49 | 13.54 | 13.46 | 191559 |
| 1738107600 | 13.5 | 0.04 | 0.30 | 13.47 | 13.5 | 13.42 | 145488 |
| 1738021200 | 13.46 | -0.03 | -0.22 | 13.49 | 13.49 | 13.4 | 183282 |
| 1737762000 | 13.49 | -0.01 | -0.07 | 13.52 | 13.52 | 13.445 | 222610 |
| 1737675600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1737589200 | 13.5 | -0.03 | -0.22 | 13.55 | 13.55 | 13.43 | 168172 |
| 1737502800 | 13.53 | 0.02 | 0.15 | 13.54 | 13.545 | 13.47 | 200818 |
| 1737157200 | 13.51 | 0.05 | 0.37 | 13.53 | 13.54 | 13.41 | 176788 |
| 1737070800 | 13.46 | 0.06 | 0.45 | 13.45 | 13.47 | 13.4 | 175575 |
| 1736984400 | 13.4 | 0.03 | 0.22 | 13.4 | 13.46 | 13.39 | 181103 |
| 1736898000 | 13.37 | 0.03 | 0.22 | 13.4 | 13.4 | 13.3 | 180620 |
| 1736811600 | 13.34 | -0.13 | -0.97 | 13.31 | 13.37 | 13.2301 | 200664 |
| 1736552400 | 13.47 | -0.07 | -0.52 | 13.51 | 13.5599 | 13.33 | 412334 |
| 1736379600 | 13.54 | 0 | 0.00 | 13.48 | 13.54 | 13.41 | 313689 |
| 1736293200 | 13.54 | -0.06 | -0.44 | 13.56 | 13.6 | 13.46 | 222841 |
| 1736206800 | 13.6 | 0.02 | 0.15 | 13.58 | 13.6 | 13.5 | 211599 |
| 1735947600 | 13.58 | 0.07 | 0.52 | 13.51 | 13.6081 | 13.5 | 147717 |
| 1735861200 | 13.51 | 0.09 | 0.67 | 13.45 | 13.53 | 13.43 | 269636 |
| 1735688400 | 13.42 | 0.03 | 0.22 | 13.45 | 13.5 | 13.3 | 211230 |
| 1735602000 | 13.39 | -0.03 | -0.22 | 13.37 | 13.42 | 13.32 | 182167 |
| 1735342800 | 13.42 | -0.08 | -0.59 | 13.5 | 13.53 | 13.34 | 170218 |
| 1735256400 | 13.5 | 0.02 | 0.15 | 13.5 | 13.54 | 13.4401 | 359869 |
| 1735077840 | 13.48 | 0.04 | 0.30 | 13.49 | 13.5 | 13.42 | 113227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
