PIMCO Corporate & Income Strategy Fund (PCN) Historical Stock Data
13.40 ↑0.02 (0.15%)
As of January 31, 2023, 3:48pm EST.
Historical Data
In the past 30 trading days, PCN is up 0.01% a day on average. There have been 20 days where PIMCO Corporate & Income Strategy Fund closed green and 10 days where PCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 13.40 | 13.38 | ↓$0.02 (-0.15%) | 13.35 | 13.44 | 112.37K |
| 2023-01-30 | 13.35 | 13.39 | ↑$0.04 (0.30%) | 13.35 | 13.44 | 117.74K |
| 2023-01-27 | 13.29 | 13.40 | ↑$0.11 (0.83%) | 13.29 | 13.41 | 104.94K |
| 2023-01-26 | 13.26 | 13.29 | ↑$0.03 (0.23%) | 13.26 | 13.37 | 153.33K |
| 2023-01-25 | 13.22 | 13.25 | ↑$0.03 (0.23%) | 13.21 | 13.28 | 97.12K |
| 2023-01-24 | 13.15 | 13.25 | ↑$0.10 (0.76%) | 13.08 | 13.36 | 200.31K |
| 2023-01-23 | 13.00 | 13.11 | ↑$0.11 (0.85%) | 12.99 | 13.11 | 139.06K |
| 2023-01-20 | 12.94 | 12.97 | ↑$0.03 (0.23%) | 12.86 | 13.00 | 173.89K |
| 2023-01-19 | 12.75 | 12.84 | ↑$0.09 (0.71%) | 12.75 | 12.86 | 163.78K |
| 2023-01-18 | 12.70 | 12.72 | ↑$0.02 (0.16%) | 12.68 | 12.80 | 144.38K |
| 2023-01-17 | 12.65 | 12.65 | ↑$0.00 (0.00%) | 12.54 | 12.71 | 304.18K |
| 2023-01-13 | 12.55 | 12.58 | ↑$0.03 (0.24%) | 12.55 | 12.69 | 137.12K |
| 2023-01-12 | 12.63 | 12.64 | ↑$0.01 (0.08%) | 12.55 | 12.66 | 136.61K |
| 2023-01-11 | 12.77 | 12.70 | ↓$0.07 (-0.55%) | 12.63 | 12.77 | 191.36K |
| 2023-01-10 | 12.66 | 12.70 | ↑$0.04 (0.32%) | 12.65 | 12.71 | 134.21K |
| 2023-01-09 | 12.63 | 12.64 | ↑$0.01 (0.08%) | 12.60 | 12.78 | 288.72K |
| 2023-01-06 | 12.32 | 12.52 | ↑$0.20 (1.62%) | 12.25 | 12.54 | 209.69K |
| 2023-01-05 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.20 | 12.29 | 130.56K |
| 2023-01-04 | 12.26 | 12.23 | ↓$0.03 (-0.24%) | 12.12 | 12.27 | 152.61K |
| 2023-01-03 | 12.08 | 12.06 | ↓$0.02 (-0.17%) | 11.95 | 12.17 | 236.83K |
| 2022-12-30 | 11.73 | 11.85 | ↑$0.12 (1.02%) | 11.62 | 11.87 | 294.43K |
| 2022-12-29 | 11.58 | 11.77 | ↑$0.19 (1.64%) | 11.56 | 11.79 | 238.43K |
| 2022-12-28 | 11.77 | 11.51 | ↓$0.26 (-2.21%) | 11.48 | 11.81 | 215.16K |
| 2022-12-27 | 12.01 | 11.80 | ↓$0.21 (-1.75%) | 11.77 | 12.06 | 199.96K |
| 2022-12-23 | 11.93 | 11.99 | ↑$0.06 (0.50%) | 11.87 | 12.07 | 175.51K |
| 2022-12-22 | 11.98 | 11.98 | ↑$0.00 (0.00%) | 11.92 | 12.08 | 159.70K |
| 2022-12-21 | 12.16 | 12.05 | ↓$0.11 (-0.90%) | 11.96 | 12.24 | 221.29K |
| 2022-12-20 | 12.29 | 12.07 | ↓$0.22 (-1.79%) | 12.05 | 12.35 | 221.22K |
| 2022-12-19 | 12.43 | 12.31 | ↓$0.12 (-0.97%) | 12.15 | 12.43 | 171.96K |
| 2022-12-16 | 12.52 | 12.43 | ↓$0.09 (-0.72%) | 12.36 | 12.62 | 157.07K |
Create an account or log in to view more rows.
$PCN wow
looking like it’s going to be a monster day!
$PCN keep it going
$PCN death cross will complete today
$PCN Awaiting buy signal..
$PCN my hands are made out of diamonds
$PCN I’m selling y’all have fun bag holding
$PCN buying all the dips.
$PCN let it ride
$PCN trash
$PCN keep inchin