PIMCO Corporate & Income Strategy Fund (PCN) Historical Stock Data
13.70 ↑0.14 (1.03%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PCN is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 13.54 | 13.70 | ↑$0.16 (1.18%) | 13.53 | 13.71 | 265.35K |
| 2024-09-05 | 13.50 | 13.56 | ↑$0.06 (0.44%) | 13.49 | 13.56 | 149.73K |
| 2024-09-04 | 13.46 | 13.52 | ↑$0.06 (0.45%) | 13.46 | 13.52 | 125.71K |
| 2024-09-03 | 13.46 | 13.48 | ↑$0.02 (0.15%) | 13.44 | 13.53 | 248.06K |
| 2024-08-30 | 13.42 | 13.46 | ↑$0.04 (0.30%) | 13.42 | 13.47 | 127.81K |
| 2024-08-29 | 13.41 | 13.44 | ↑$0.03 (0.22%) | 13.38 | 13.45 | 150.73K |
| 2024-08-28 | 13.50 | 13.41 | ↓$0.09 (-0.67%) | 13.40 | 13.55 | 163.94K |
| 2024-08-27 | 13.39 | 13.46 | ↑$0.07 (0.52%) | 13.39 | 13.46 | 136.35K |
| 2024-08-26 | 13.46 | 13.44 | ↓$0.02 (-0.15%) | 13.40 | 13.46 | 142.03K |
| 2024-08-23 | 13.33 | 13.40 | ↑$0.07 (0.53%) | 13.32 | 13.40 | 188.61K |
| 2024-08-21 | 13.30 | 13.30 | ↑$0.00 (0.00%) | 13.27 | 13.31 | 131.09K |
| 2024-08-20 | 13.31 | 13.30 | ↓$0.01 (-0.08%) | 13.23 | 13.31 | 163.39K |
| 2024-08-19 | 13.27 | 13.27 | ↑$0.00 (0.00%) | 13.23 | 13.30 | 151.70K |
| 2024-08-16 | 13.19 | 13.26 | ↑$0.07 (0.53%) | 13.19 | 13.26 | 179.09K |
| 2024-08-15 | 13.17 | 13.23 | ↑$0.06 (0.46%) | 13.17 | 13.23 | 186.87K |
| 2024-08-14 | 13.20 | 13.17 | ↓$0.03 (-0.23%) | 13.15 | 13.20 | 234.96K |
| 2024-08-13 | 13.25 | 13.22 | ↓$0.03 (-0.23%) | 13.18 | 13.27 | 221.80K |
| 2024-08-12 | 13.20 | 13.25 | ↑$0.05 (0.38%) | 13.13 | 13.25 | 179.63K |
| 2024-08-09 | 13.33 | 13.30 | ↓$0.03 (-0.23%) | 13.25 | 13.33 | 181.20K |
| 2024-08-08 | 13.36 | 13.25 | ↓$0.11 (-0.82%) | 13.20 | 13.36 | 249.98K |
| 2024-08-07 | 13.40 | 13.24 | ↓$0.16 (-1.19%) | 13.23 | 13.40 | 285.85K |
| 2024-08-06 | 13.20 | 13.22 | ↑$0.02 (0.15%) | 13.15 | 13.27 | 284.68K |
| 2024-08-05 | 13.37 | 13.08 | ↓$0.29 (-2.17%) | 13.00 | 13.38 | 709.09K |
| 2024-08-02 | 13.92 | 13.79 | ↓$0.13 (-0.93%) | 13.70 | 13.92 | 345.62K |
| 2024-08-01 | 13.81 | 13.91 | ↑$0.10 (0.72%) | 13.79 | 13.91 | 402.63K |
| 2024-07-31 | 13.72 | 13.74 | ↑$0.02 (0.15%) | 13.70 | 13.74 | 132.96K |
| 2024-07-30 | 13.71 | 13.71 | ↑$0.00 (0.00%) | 13.66 | 13.73 | 124.11K |
| 2024-07-29 | 13.65 | 13.66 | ↑$0.01 (0.07%) | 13.58 | 13.69 | 177.77K |
| 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 |
Create an account or log in to view more rows.
$PCN let’s buy NOW!!!
$PCN trash
$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