5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+2.34%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
-14.42%
1 YEAR PERFORMANCE
-16.32%
PIMCO Corporate & Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $10.83 | $10.92 (0.83%) | $10.93 | $10.77 | 375.00 K | $826.55 M |
| 10/28/2026 | $10.79 | $10.77 (-0.19%) | $10.79 | $10.68 | 604.53 K | $815.19 M |
| 10/27/2026 | $10.66 | $10.80 (1.31%) | $10.80 | $10.57 | 346.00 K | $817.46 M |
| 10/26/2026 | $10.71 | $10.70 (-0.09%) | $10.72 | $10.65 | 302.25 K | $809.89 M |
| 10/23/2026 | $10.66 | $10.69 (0.28%) | $10.76 | $10.59 | 296.30 K | $809.14 M |
| 10/22/2026 | $10.71 | $10.73 (0.19%) | $10.77 | $10.65 | 382.60 K | $812.16 M |
| 10/21/2026 | $10.79 | $10.73 (-0.56%) | $10.79 | $10.68 | 299.40 K | $812.16 M |
| 10/20/2026 | $10.69 | $10.80 (1.03%) | $10.80 | $10.63 | 377.53 K | $817.46 M |
| 10/19/2026 | $10.74 | $10.71 (-0.28%) | $10.80 | $10.65 | 509.46 K | $810.65 M |
| 10/16/2026 | $10.70 | $10.67 (-0.28%) | $10.73 | $10.55 | 570.90 K | $807.62 M |
| 10/15/2026 | $10.56 | $10.70 (1.33%) | $10.70 | $10.51 | 659.40 K | $809.89 M |
| 10/14/2026 | $10.66 | $10.50 (-1.5%) | $10.70 | $10.45 | 788.62 K | $794.76 M |
| 10/13/2026 | $10.74 | $10.72 (-0.19%) | $10.76 | $10.65 | 458.70 K | $811.41 M |
| 10/12/2026 | $10.93 | $10.82 (-1.01%) | $10.94 | $10.82 | 374.71 K | $818.98 M |
| 10/09/2026 | $10.80 | $10.89 (0.83%) | $10.95 | $10.78 | 473.22 K | $824.27 M |
| 10/08/2026 | $10.70 | $10.76 (0.56%) | $10.80 | $10.59 | 574.68 K | $814.44 M |
| 10/07/2026 | $10.65 | $10.64 (-0.09%) | $10.67 | $10.54 | 738.95 K | $805.35 M |
| 10/06/2026 | $10.61 | $10.79 (1.7%) | $10.80 | $10.58 | 391.03 K | $816.71 M |
| 10/05/2026 | $10.88 | $10.61 (-2.48%) | $10.88 | $10.58 | 597.41 K | $803.08 M |
| 10/02/2026 | $10.75 | $10.87 (1.12%) | $10.91 | $10.74 | 740.54 K | $822.76 M |
| 10/01/2026 | $10.68 | $10.71 (0.28%) | $10.74 | $10.44 | 869.79 K | $810.65 M |
| 09/30/2026 | $10.65 | $10.67 (0.19%) | $10.78 | $10.62 | 628.42 K | $807.62 M |
| 09/29/2026 | $10.59 | $10.69 (0.94%) | $10.69 | $10.57 | 417.75 K | $809.14 M |
| 09/28/2026 | $10.67 | $10.60 (-0.66%) | $10.72 | $10.51 | 714.39 K | $802.32 M |
| 09/25/2026 | $10.70 | $10.78 (0.75%) | $10.80 | $10.65 | 530.10 K | $815.95 M |
| 09/24/2026 | $10.70 | $10.71 (0.09%) | $10.71 | $10.56 | 857.95 K | $810.65 M |
| 09/23/2026 | $10.85 | $10.75 (-0.92%) | $10.88 | $10.68 | 750.26 K | $813.68 M |
| 09/22/2026 | $11.04 | $10.93 (-1%) | $11.08 | $10.80 | 754.90 K | $827.30 M |
| 09/21/2026 | $11.12 | $11.08 (-0.36%) | $11.16 | $11.01 | 555.93 K | $838.66 M |
| 09/18/2026 | $11.28 | $11.11 (-1.51%) | $11.28 | $11.06 | 492.02 K | $840.93 M |
| 09/17/2026 | $11.34 | $11.26 (-0.71%) | $11.35 | $11.23 | 510.74 K | $852.28 M |
| 09/16/2026 | $11.22 | $11.27 (0.45%) | $11.29 | $11.17 | 526.99 K | $853.04 M |
| 09/15/2026 | $11.20 | $11.20 (0%) | $11.23 | $11.12 | 829.40 K | $847.74 M |
| 09/14/2026 | $11.35 | $11.22 (-1.15%) | $11.35 | $11.20 | 923.21 K | $849.25 M |
| 09/11/2026 | $11.45 | $11.40 (-0.44%) | $11.48 | $11.35 | 567.81 K | $862.88 M |
| 09/10/2026 | $11.63 | $11.51 (-1.03%) | $11.63 | $11.48 | 577.50 K | $871.20 M |
| 09/09/2026 | $11.70 | $11.64 (-0.51%) | $11.72 | $11.64 | 324.40 K | $881.04 M |
| 09/08/2026 | $11.74 | $11.72 (-0.17%) | $11.75 | $11.70 | 303.15 K | $887.10 M |
| 09/04/2026 | $11.70 | $11.73 (0.26%) | $11.80 | $11.66 | 312.34 K | $887.86 M |
| 09/03/2026 | $11.67 | $11.67 (0%) | $11.71 | $11.67 | 271.80 K | $883.31 M |
| 09/02/2026 | $11.73 | $11.68 (-0.43%) | $11.75 | $11.68 | 326.35 K | $803.87 M |
| 09/01/2026 | $11.74 | $11.71 (-0.26%) | $11.75 | $11.69 | 423.35 K | $805.93 M |
| 08/31/2026 | $11.78 | $11.74 (-0.34%) | $11.80 | $11.72 | 408.00 K | $808.00 M |
| 08/28/2026 | $11.80 | $11.78 (-0.17%) | $11.81 | $11.75 | 189.32 K | $810.75 M |
| 08/27/2026 | $11.77 | $11.78 (0.08%) | $11.79 | $11.73 | 231.05 K | $810.75 M |
| 08/26/2026 | $11.76 | $11.73 (-0.26%) | $11.79 | $11.73 | 179.50 K | $807.31 M |
| 08/25/2026 | $11.75 | $11.76 (0.09%) | $11.78 | $11.72 | 333.30 K | $809.37 M |
| 08/24/2026 | $11.68 | $11.72 (0.34%) | $11.74 | $11.64 | 324.70 K | $806.62 M |
| 08/21/2026 | $11.62 | $11.63 (0.09%) | $11.66 | $11.59 | 300.19 K | $800.43 M |
| 08/20/2026 | $11.76 | $11.66 (-0.85%) | $11.76 | $11.64 | 376.85 K | $802.49 M |
| 08/19/2026 | $11.75 | $11.74 (-0.09%) | $11.79 | $11.70 | 411.44 K | $808.00 M |
| 08/18/2026 | $11.63 | $11.69 (0.52%) | $11.77 | $11.62 | 492.83 K | $804.56 M |
| 08/17/2026 | $11.76 | $11.75 (-0.09%) | $11.80 | $11.70 | 309.60 K | $808.69 M |
| 08/14/2026 | $11.83 | $11.77 (-0.51%) | $11.84 | $11.76 | 310.68 K | $810.06 M |
| 08/13/2026 | $11.84 | $11.82 (-0.17%) | $11.90 | $11.80 | 363.63 K | $813.50 M |
| 08/12/2026 | $11.98 | $11.92 (-0.5%) | $12.00 | $11.90 | 393.30 K | $820.39 M |
| 08/11/2026 | $11.92 | $11.93 (0.08%) | $11.95 | $11.87 | 417.03 K | $821.07 M |
| 08/10/2026 | $11.89 | $11.90 (0.08%) | $11.90 | $11.85 | 359.30 K | $819.01 M |
| 08/07/2026 | $11.85 | $11.85 (0%) | $11.89 | $11.80 | 417.60 K | $815.57 M |
| 08/06/2026 | $11.73 | $11.80 (0.6%) | $11.84 | $11.73 | 464.40 K | $812.13 M |
| 08/05/2026 | $11.70 | $11.75 (0.43%) | $11.75 | $11.66 | 287.00 K | $808.69 M |
| 08/04/2026 | $11.69 | $11.67 (-0.17%) | $11.75 | $11.67 | 350.40 K | $803.18 M |
| 08/03/2026 | $11.70 | $11.70 (0%) | $11.74 | $11.67 | 366.11 K | $805.24 M |
| 07/31/2026 | $11.70 | $11.64 (-0.51%) | $11.70 | $11.54 | 390.30 K | $801.12 M |
| 07/30/2026 | $11.57 | $11.68 (0.95%) | $11.72 | $11.57 | 214.04 K | $803.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
