PIMCO Corporate & Income Strategy Fund (PCN) Historical Stock Data
12.85 ↑0.02 (0.16%)
As of April 19, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, PCN is down -0.18% a day on average. There have been 19 days where PIMCO Corporate & Income Strategy Fund closed green and 11 days where PCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 12.84 | 12.85 | ↑$0.01 (0.08%) | 12.83 | 12.90 | 215.24K |
| 2024-04-18 | 12.86 | 12.83 | ↓$0.03 (-0.23%) | 12.72 | 12.88 | 239.14K |
| 2024-04-17 | 12.79 | 12.83 | ↑$0.04 (0.31%) | 12.76 | 12.89 | 273.31K |
| 2024-04-16 | 12.73 | 12.72 | ↓$0.01 (-0.08%) | 12.59 | 12.81 | 321.77K |
| 2024-04-15 | 13.41 | 12.78 | ↓$0.63 (-4.70%) | 12.72 | 13.45 | 716.21K |
| 2024-04-12 | 13.49 | 13.37 | ↓$0.12 (-0.89%) | 13.34 | 13.53 | 267.33K |
| 2024-04-11 | 13.87 | 13.51 | ↓$0.36 (-2.60%) | 13.08 | 13.88 | 885.94K |
| 2024-04-10 | 13.98 | 13.88 | ↓$0.10 (-0.72%) | 13.79 | 14.06 | 348.37K |
| 2024-04-09 | 14.22 | 14.20 | ↓$0.02 (-0.14%) | 14.15 | 14.23 | 175.37K |
| 2024-04-08 | 14.17 | 14.21 | ↑$0.04 (0.28%) | 14.16 | 14.21 | 214.96K |
| 2024-04-05 | 14.13 | 14.17 | ↑$0.04 (0.28%) | 14.09 | 14.17 | 206.09K |
| 2024-04-04 | 14.07 | 14.10 | ↑$0.03 (0.21%) | 14.05 | 14.15 | 224.32K |
| 2024-04-03 | 13.97 | 14.03 | ↑$0.06 (0.43%) | 13.96 | 14.03 | 207.35K |
| 2024-04-02 | 13.95 | 13.99 | ↑$0.04 (0.29%) | 13.90 | 13.99 | 221.26K |
| 2024-04-01 | 13.97 | 13.97 | ↑$0.00 (0.00%) | 13.92 | 13.99 | 290K |
| 2024-03-28 | 13.94 | 13.97 | ↑$0.03 (0.22%) | 13.92 | 13.97 | 184.12K |
| 2024-03-27 | 13.88 | 13.93 | ↑$0.05 (0.36%) | 13.88 | 13.93 | 225.06K |
| 2024-03-26 | 13.87 | 13.87 | ↑$0.00 (0.00%) | 13.85 | 13.89 | 175.96K |
| 2024-03-25 | 13.85 | 13.85 | ↑$0.00 (0.00%) | 13.84 | 13.90 | 193.72K |
| 2024-03-22 | 13.83 | 13.83 | ↑$0.00 (0.00%) | 13.81 | 13.86 | 148.63K |
| 2024-03-21 | 13.74 | 13.78 | ↑$0.04 (0.29%) | 13.69 | 13.79 | 181.61K |
| 2024-03-20 | 13.73 | 13.70 | ↓$0.03 (-0.22%) | 13.63 | 13.74 | 169.54K |
| 2024-03-19 | 13.65 | 13.67 | ↑$0.02 (0.15%) | 13.56 | 13.69 | 250.96K |
| 2024-03-18 | 13.72 | 13.67 | ↓$0.05 (-0.36%) | 13.64 | 13.72 | 142.58K |
| 2024-03-15 | 13.61 | 13.67 | ↑$0.06 (0.44%) | 13.61 | 13.70 | 157.30K |
| 2024-03-14 | 13.73 | 13.66 | ↓$0.07 (-0.51%) | 13.63 | 13.80 | 203.83K |
| 2024-03-13 | 13.56 | 13.73 | ↑$0.17 (1.25%) | 13.54 | 13.84 | 289.79K |
| 2024-03-12 | 13.50 | 13.56 | ↑$0.06 (0.44%) | 13.43 | 13.56 | 166.39K |
| 2024-03-11 | 13.46 | 13.45 | ↓$0.01 (-0.07%) | 13.44 | 13.49 | 113.07K |
| 2024-03-08 | 13.44 | 13.47 | ↑$0.03 (0.22%) | 13.33 | 13.47 | 208.45K |
Create an account or log in to view more rows.
$PCN bear trap
$PCN bear trap?
$PCN about to pop IMHO
$PCN the redness has arrived
$PCN might get a sell off today
$PCN what time we going green?
$PCN nothing drops
$PCN I already know
tomorrow the bulls going to say "next week" just like every week.
$PCN bought more
$PCN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this