PIMCO Corporate & Income Strategy Fund (PCN) Historical Stock Data
12.63 ↑0.05 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCN is down -0.11% a day on average. There have been 13 days where PIMCO Corporate & Income Strategy Fund closed green and 17 days where PCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 12.62 | 12.63 | ↑$0.01 (0.08%) | 12.59 | 12.67 | 486.86K |
| 2025-12-05 | 12.63 | 12.58 | ↓$0.05 (-0.40%) | 12.56 | 12.66 | 271.03K |
| 2025-12-04 | 12.58 | 12.62 | ↑$0.04 (0.32%) | 12.57 | 12.66 | 270.32K |
| 2025-12-03 | 12.55 | 12.63 | ↑$0.08 (0.64%) | 12.49 | 12.66 | 297.47K |
| 2025-12-02 | 12.66 | 12.63 | ↓$0.03 (-0.24%) | 12.57 | 12.68 | 254.49K |
| 2025-12-01 | 12.65 | 12.66 | ↑$0.01 (0.08%) | 12.62 | 12.74 | 367.44K |
| 2025-11-28 | 12.75 | 12.77 | ↑$0.02 (0.16%) | 12.69 | 12.78 | 187.21K |
| 2025-11-26 | 12.68 | 12.75 | ↑$0.07 (0.55%) | 12.68 | 12.77 | 209.35K |
| 2025-11-25 | 12.67 | 12.70 | ↑$0.03 (0.24%) | 12.63 | 12.72 | 243.43K |
| 2025-11-24 | 12.55 | 12.61 | ↑$0.06 (0.48%) | 12.55 | 12.65 | 322.19K |
| 2025-11-21 | 12.36 | 12.50 | ↑$0.14 (1.13%) | 12.36 | 12.51 | 373.88K |
| 2025-11-20 | 12.46 | 12.34 | ↓$0.12 (-0.96%) | 12.24 | 12.52 | 453.42K |
| 2025-11-19 | 12.48 | 12.42 | ↓$0.06 (-0.48%) | 12.41 | 12.57 | 372.59K |
| 2025-11-18 | 12.54 | 12.53 | ↓$0.01 (-0.08%) | 12.45 | 12.58 | 302.11K |
| 2025-11-17 | 12.53 | 12.55 | ↑$0.02 (0.16%) | 12.50 | 12.66 | 331.59K |
| 2025-11-14 | 12.58 | 12.61 | ↑$0.03 (0.24%) | 12.50 | 12.66 | 259.56K |
| 2025-11-13 | 12.88 | 12.75 | ↓$0.13 (-1.01%) | 12.75 | 12.88 | 314.54K |
| 2025-11-12 | 12.95 | 12.90 | ↓$0.05 (-0.37%) | 12.87 | 12.95 | 260.43K |
| 2025-11-11 | 12.91 | 12.89 | ↓$0.02 (-0.15%) | 12.83 | 12.91 | 163.87K |
| 2025-11-10 | 12.85 | 12.86 | ↑$0.01 (0.08%) | 12.84 | 12.88 | 303.86K |
| 2025-11-07 | 12.93 | 12.84 | ↓$0.09 (-0.70%) | 12.80 | 12.93 | 335.77K |
| 2025-11-06 | 12.96 | 12.91 | ↓$0.05 (-0.39%) | 12.90 | 13.00 | 219.32K |
| 2025-11-05 | 12.99 | 12.95 | ↓$0.04 (-0.31%) | 12.94 | 13.06 | 234.56K |
| 2025-11-04 | 12.99 | 12.98 | ↓$0.01 (-0.08%) | 12.92 | 13.02 | 198.46K |
| 2025-11-03 | 13.10 | 13.05 | ↓$0.05 (-0.38%) | 13.04 | 13.15 | 415.14K |
| 2025-10-31 | 13.19 | 13.13 | ↓$0.06 (-0.45%) | 13.05 | 13.19 | 263.50K |
| 2025-10-30 | 13.02 | 13.05 | ↑$0.03 (0.23%) | 13.01 | 13.09 | 164.47K |
| 2025-10-29 | 13.06 | 13.04 | ↓$0.02 (-0.15%) | 12.99 | 13.07 | 174.85K |
| 2025-10-28 | 13.06 | 13.02 | ↓$0.04 (-0.31%) | 12.96 | 13.06 | 254.15K |
| 2025-10-27 | 13.14 | 12.99 | ↓$0.15 (-1.14%) | 12.88 | 13.14 | 438K |
Create an account or log in to view more rows.
$PCN just fucking go already jeesh
$PCN Here we go!!!
$PCN buy and hodl friends. we may be early
but we are not wrong. very soon.
$PCN Yolo
$PCN Dip buyers are going to get wrecked
$PCN is it time?
$PCN just waiting to short this bad boy.
$PCN how low can she go
$PCN let’s buy NOW!!!
$PCN trash