PIMCO Corporate & Income Strategy Fund (PCN) Historical Stock Data
13.64 ↑0.04 (0.29%)
As of July 26, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, PCN is down -0.06% a day on average. There have been 15 days where PIMCO Corporate & Income Strategy Fund closed green and 15 days where PCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.67 | 13.64 | ↓$0.03 (-0.22%) | 13.60 | 13.67 | 128.35K |
| 2024-07-25 | 13.60 | 13.60 | ↑$0.00 (0.00%) | 13.57 | 13.62 | 198.79K |
| 2024-07-24 | 13.57 | 13.58 | ↑$0.01 (0.07%) | 13.52 | 13.59 | 277.72K |
| 2024-07-23 | 13.50 | 13.51 | ↑$0.01 (0.07%) | 13.46 | 13.52 | 164.14K |
| 2024-07-22 | 13.48 | 13.48 | ↑$0.00 (0.00%) | 13.45 | 13.49 | 226.54K |
| 2024-07-19 | 13.43 | 13.45 | ↑$0.02 (0.15%) | 13.37 | 13.49 | 401.93K |
| 2024-07-18 | 13.49 | 13.43 | ↓$0.06 (-0.44%) | 13.37 | 13.50 | 150.61K |
| 2024-07-17 | 13.40 | 13.41 | ↑$0.01 (0.07%) | 13.38 | 13.44 | 216.62K |
| 2024-07-16 | 13.40 | 13.39 | ↓$0.01 (-0.07%) | 13.35 | 13.40 | 151.91K |
| 2024-07-15 | 13.43 | 13.37 | ↓$0.06 (-0.45%) | 13.32 | 13.43 | 179.50K |
| 2024-07-12 | 13.47 | 13.43 | ↓$0.04 (-0.30%) | 13.31 | 13.49 | 274.50K |
| 2024-07-11 | 13.45 | 13.40 | ↓$0.05 (-0.37%) | 13.40 | 13.48 | 221.23K |
| 2024-07-10 | 13.55 | 13.54 | ↓$0.01 (-0.07%) | 13.50 | 13.55 | 225.18K |
| 2024-07-09 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.47 | 13.51 | 240.86K |
| 2024-07-08 | 13.39 | 13.47 | ↑$0.08 (0.60%) | 13.37 | 13.47 | 276.80K |
| 2024-07-05 | 13.30 | 13.37 | ↑$0.07 (0.53%) | 13.30 | 13.38 | 175.30K |
| 2024-07-03 | 13.33 | 13.30 | ↓$0.03 (-0.23%) | 13.28 | 13.34 | 88.85K |
| 2024-07-02 | 13.29 | 13.31 | ↑$0.02 (0.15%) | 13.27 | 13.34 | 156.11K |
| 2024-07-01 | 13.24 | 13.25 | ↑$0.01 (0.08%) | 13.21 | 13.26 | 189.02K |
| 2024-06-28 | 13.22 | 13.21 | ↓$0.01 (-0.08%) | 13.13 | 13.24 | 242.78K |
| 2024-06-27 | 13.25 | 13.20 | ↓$0.05 (-0.38%) | 13.13 | 13.25 | 181.70K |
| 2024-06-26 | 13.20 | 13.19 | ↓$0.01 (-0.08%) | 13.10 | 13.23 | 168.93K |
| 2024-06-25 | 13.18 | 13.17 | ↓$0.01 (-0.08%) | 13.13 | 13.22 | 129.59K |
| 2024-06-24 | 13.10 | 13.10 | ↑$0.00 (0.00%) | 13.01 | 13.14 | 178.86K |
| 2024-06-21 | 13.09 | 13.10 | ↑$0.01 (0.08%) | 13.05 | 13.12 | 115.26K |
| 2024-06-20 | 13.15 | 13.08 | ↓$0.07 (-0.53%) | 13.04 | 13.18 | 217.64K |
| 2024-06-18 | 13.08 | 13.12 | ↑$0.04 (0.31%) | 13.08 | 13.16 | 131.70K |
| 2024-06-17 | 13.15 | 13.08 | ↓$0.07 (-0.53%) | 13.04 | 13.15 | 168.23K |
| 2024-06-14 | 13.19 | 13.15 | ↓$0.04 (-0.30%) | 13.06 | 13.19 | 155.34K |
| 2024-06-13 | 13.15 | 13.16 | ↑$0.01 (0.08%) | 13.06 | 13.19 | 147.74K |
Create an account or log in to view more rows.
$PCN BOUGHT TODAY!
$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