PIMCO Corporate and Income Strategy Fund Historical Data - PCN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
PIMCO Corporate and Income Strategy Fund (PCN)
PIMCO Corporate and Income Strategy Fund (PCN) Historical

PIMCO Corporate and Income Strategy Fund (PCN)

12.65

0.19

(1.52%)

Closed April 27 4:00PM

Delayed by 15 minutes

12.6299

-0.0201

(-0.16%)

After Hours: 5:35PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2101	-1.63629283489	12.84	12.94	12.395	484786	12.7089177	CS
4	-1.3401	-9.59269863994	13.97	14.2284	12.395	365308	13.21073454	CS
12	-0.8501	-6.30637982196	13.48	14.2284	12.395	241855	13.38368241	CS
26	1.6549	15.0788154897	10.975	14.2284	10.89	245586	12.86653054	CS
52	-0.0701	-0.551968503937	12.7	14.48	10.6984	202597	12.84542936	CS
156	-5.2801	-29.4812953657	17.91	19.47	10.6984	141195	13.87024248	CS
260	-4.4401	-26.0111306385	17.07	20.25	8.842	128822	14.76071163	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	12.65	0.19	1.52	12.5	12.68	12.48	365262
1714084800	12.46	-0.18	-1.42	12.36	12.648	12.32	416408
1713998400	12.64	-0.11	-0.86	12.78	12.79	12.53	481064
1713912000	12.75	-0.05	-0.39	12.82	12.9	12.725	705659
1713825600	12.8	-0.05	-0.39	12.92	12.94	12.76	670923
1713566400	12.85	0.02	0.16	12.84	12.9	12.825	215417
1713480000	12.83	0	0.00	12.86	12.9	12.72	239142
1713393600	12.83	0.11	0.86	12.79	12.885	12.76	273310
1713307200	12.72	-0.06	-0.47	12.73	12.81	12.592	321779
1713220800	12.78	-0.59	-4.41	13.41	13.4499	12.71	716574
1712961600	13.37	-0.14	-1.04	13.5	13.53	13.34	267753
1712875200	13.51	-0.37	-2.67	13.87	13.88	13.08	885936
1712788800	13.88	-0.32	-2.25	13.99	14.06	13.78	348736
1712702400	14.2	-0.01	-0.07	14.22	14.2284	14.1506	175368
1712616000	14.21	0.04	0.28	14.17	14.21	14.1645	214957
1712356800	14.17	0.07	0.50	14.13	14.17	14.09	206123
1712270400	14.1	0.07	0.50	14.07	14.15	14.05	224323
1712184000	14.03	0.04	0.29	13.97	14.03	13.96	207355
1712097600	13.99	0.02	0.14	13.95	13.99	13.9	221261
1712011200	13.97	0	0.00	13.97	13.99	13.9191	290071
1711665600	13.97	0.04	0.29	13.94	13.97	13.92	184145
1711579200	13.93	0.06	0.43	13.88	13.93	13.875	225069
1711492800	13.87	0.02	0.14	13.87	13.89	13.85	175964
1711406400	13.85	0.02	0.14	13.85	13.9	13.84	194096
1711147200	13.83	0.05	0.36	13.83	13.86	13.81	149126
1711060800	13.78	0.08	0.58	13.74	13.79	13.69	181614
1710974400	13.7	0.03	0.22	13.73	13.7399	13.6343	169736
1710888000	13.67	0	0.00	13.65	13.695	13.56	250955
1710801600	13.67	0	0.00	13.72	13.72	13.635	142576
1710542400	13.67	0.01	0.07	13.61	13.7	13.61	157295
1710456000	13.66	-0.07	-0.51	13.73	13.804	13.63	203834
1710369600	13.73	0.17	1.25	13.56	13.84	13.54	289788
1710283200	13.56	0.11	0.82	13.5	13.56	13.43	166393
1710196800	13.45	-0.02	-0.15	13.46	13.4868	13.438	113068
1709941200	13.47	-0.08	-0.59	13.44	13.47	13.3344	208452
1709854800	13.55	0.01	0.07	13.56	13.58	13.52	240639
1709768400	13.54	0.05	0.37	13.5	13.57	13.4953	178554
1709682000	13.49	0	0.00	13.5	13.56	13.44	189694
1709595600	13.49	0.01	0.07	13.4	13.53	13.4	231090
1709336400	13.48	0.04	0.30	13.44	13.51	13.4294	195784
1709250000	13.44	0.02	0.15	13.42	13.45	13.38	168136
1709163600	13.42	0.01	0.07	13.38	13.42	13.38	117266
1709077200	13.41	0	0.00	13.45	13.45	13.34	134449
1708990800	13.41	-0.06	-0.45	13.48	13.5	13.36	151938
1708731600	13.47	0.03	0.22	13.45	13.49	13.42	136659
1708645200	13.44	0.01	0.07	13.44	13.48	13.4157	139767
1708558800	13.43	0.03	0.22	13.45	13.49	13.4	162886
1708472400	13.4	0.02	0.15	13.43	13.45	13.35	171989
1708126800	13.38	0.04	0.30	13.39	13.39	13.33	157676
1708040400	13.34	0.06	0.45	13.3	13.39	13.3	89776
1707954000	13.28	-0.01	-0.08	13.28	13.37	13.23	182600
1707867600	13.29	-0.03	-0.23	13.23	13.32	13.2	138622
1707781200	13.32	0	0.00	13.3	13.32	13.22	158451
1707522000	13.32	-0.07	-0.52	13.28	13.34	13.26	164560
1707435600	13.39	-0.12	-0.89	13.55	13.55	13.32	214663
1707349200	13.51	0	0.00	13.51	13.55	13.44	249544
1707262800	13.51	0.03	0.22	13.52	13.56	13.49	258161
1707176400	13.48	0.01	0.07	13.48	13.54	13.42	259318
1706917200	13.47	0.01	0.07	13.48	13.49	13.42	200190
1706830800	13.46	0.2	1.51	13.3	13.52	13.265	274804
1706744400	13.26	0.03	0.23	13.21	13.2789	13.21	169591
1706658000	13.23	0.11	0.84	13.2	13.24	13.18	234019
1706571600	13.12	0.07	0.54	13.06	13.23	13.06	249170

PIMCO Corporate and Inco...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions