Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
PIMCO Corporate and Income Strategy Fund (PCN)
PIMCO Corporate and Income Strategy Fund (PCN) Historical

PCN PIMCO Corporate and Income Strategy Fund

14.1376

0.0276 (0.20%)

Last Updated: 13:04:18

Delayed by 15 minutes

PCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	14.11	0.19	1.36%	13.95	14.13	13.9319	359,929
Sep 20 2024	13.92	0.09	0.65%	13.83	13.92	13.83	233,699
Sep 19 2024	13.83	0.03	0.22%	13.83	13.89	13.81	218,924
Sep 18 2024	13.80	0.02	0.15%	13.80	13.80	13.7301	156,650
Sep 17 2024	13.78	0.07	0.51%	13.7428	13.78	13.66	187,359
Sep 16 2024	13.71	-0.04	-0.29%	13.738	13.74	13.646	174,401
Sep 13 2024	13.75	-0.08	-0.58%	13.74	13.78	13.72	196,263
Sep 12 2024	13.83	0.01	0.07%	13.815	13.83	13.78	148,570
Sep 11 2024	13.82	0.03	0.22%	13.80	13.82	13.77	140,519
Sep 10 2024	13.79	0.08	0.58%	13.74	13.82	13.74	219,313
Sep 09 2024	13.71	0.01	0.07%	13.70	13.7599	13.66	177,802
Sep 06 2024	13.70	0.14	1.03%	13.5301	13.71	13.53	258,008
Sep 05 2024	13.56	0.04	0.30%	13.52	13.56	13.4901	135,318
Sep 04 2024	13.52	0.04	0.30%	13.46	13.52	13.46	125,714
Sep 03 2024	13.48	0.02	0.15%	13.4597	13.53	13.44	216,992
Aug 30 2024	13.46	0.02	0.15%	13.42	13.47	13.42	127,806
Aug 29 2024	13.44	0.03	0.22%	13.41	13.45	13.38	150,725
Aug 28 2024	13.41	-0.05	-0.37%	13.50	13.548	13.40	164,940
Aug 27 2024	13.46	0.02	0.15%	13.39	13.46	13.39	136,353
Aug 26 2024	13.44	0.04	0.30%	13.46	13.46	13.40	142,028
Aug 23 2024	13.40	0.07	0.53%	13.33	13.40	13.32	188,842
Aug 22 2024	13.33	0.03	0.23%	13.33	13.3424	13.30	147,518
Aug 21 2024	13.30	0.00	0.00%	13.30	13.31	13.27	131,092
Aug 20 2024	13.30	0.03	0.23%	13.31	13.31	13.23	163,363
Aug 19 2024	13.27	0.01	0.08%	13.26	13.30	13.231	151,696
Aug 16 2024	13.26	0.03	0.23%	13.238	13.26	13.2114	169,826
Aug 15 2024	13.23	0.06	0.46%	13.17	13.23	13.17	186,871
Aug 14 2024	13.17	-0.05	-0.38%	13.20	13.20	13.15	234,955
Aug 13 2024	13.22	-0.03	-0.23%	13.26	13.27	13.18	212,735
Aug 12 2024	13.25	-0.05	-0.38%	13.20	13.25	13.1337	179,628
Aug 09 2024	13.30	0.05	0.38%	13.33	13.33	13.25	181,204
Aug 08 2024	13.25	0.01	0.08%	13.36	13.36	13.20	250,061
Aug 07 2024	13.24	0.02	0.15%	13.40	13.40	13.23	285,956
Aug 06 2024	13.22	0.14	1.07%	13.18	13.2699	13.15	284,679
Aug 05 2024	13.08	-0.71	-5.15%	13.20	13.27	12.99	671,584
Aug 02 2024	13.79	-0.12	-0.86%	13.90	13.91	13.70	316,099
Aug 01 2024	13.91	0.17	1.24%	13.81	13.91	13.75	402,625
Jul 31 2024	13.74	0.03	0.22%	13.72	13.74	13.7014	133,257
Jul 30 2024	13.71	0.05	0.37%	13.69	13.7284	13.66	124,106
Jul 29 2024	13.66	0.02	0.15%	13.65	13.6855	13.57	177,765
Jul 26 2024	13.64	0.04	0.29%	13.67	13.67	13.60	128,347
Jul 25 2024	13.60	0.02	0.15%	13.595	13.62	13.56	188,910
Jul 24 2024	13.58	0.07	0.52%	13.54	13.59	13.52	251,079
Jul 23 2024	13.51	0.04	0.26%	13.50	13.52	13.4631	164,237
Jul 22 2024	13.475	0.03	0.19%	13.48	13.49	13.45	213,146
Jul 19 2024	13.45	0.02	0.15%	13.402	13.49	13.37	405,750
Jul 18 2024	13.43	0.02	0.15%	13.49	13.50	13.37	150,609
Jul 17 2024	13.41	0.02	0.15%	13.3974	13.44	13.38	206,748
Jul 16 2024	13.39	0.02	0.15%	13.40	13.40	13.35	151,855
Jul 15 2024	13.37	-0.06	-0.45%	13.43	13.44	13.32	179,496
Jul 12 2024	13.43	0.03	0.22%	13.47	13.49	13.31	274,499
Jul 11 2024	13.40	-0.14	-1.03%	13.46	13.48	13.40	197,192
Jul 10 2024	13.54	0.04	0.30%	13.55	13.55	13.50	225,175
Jul 09 2024	13.50	0.03	0.22%	13.50	13.51	13.4714	240,859
Jul 08 2024	13.47	0.10	0.75%	13.39	13.47	13.37	276,811
Jul 05 2024	13.37	0.07	0.53%	13.30	13.38	13.28	175,306
Jul 03 2024	13.30	-0.01	-0.08%	13.33	13.338	13.28	88,853
Jul 02 2024	13.31	0.06	0.45%	13.29	13.34	13.25	156,109
Jul 01 2024	13.25	0.04	0.30%	13.24	13.26	13.20	189,046
Jun 28 2024	13.21	0.01	0.08%	13.22	13.24	13.13	242,784
Jun 27 2024	13.20	0.01	0.08%	13.25	13.25	13.13	181,695
Jun 26 2024	13.19	0.02	0.15%	13.20	13.23	13.10	168,929

PIMCO Corporate and Inco...

Delayed Upgrade Clock