5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
-4.99%
YEAR-TO-DATE PERFORMANCE
-4.47%
1 YEAR PERFORMANCE
-3.71%
PIMCO Corporate & Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $11.64 | $11.56 (-0.69%) | $11.69 | $11.54 | 375.81 K | $795.61 M |
| 07/28/2026 | $11.63 | $11.64 (0.09%) | $11.69 | $11.59 | 184.80 K | $801.12 M |
| 07/27/2026 | $11.70 | $11.63 (-0.6%) | $11.70 | $11.61 | 208.23 K | $800.43 M |
| 07/24/2026 | $11.57 | $11.64 (0.61%) | $11.67 | $11.52 | 314.82 K | $801.12 M |
| 07/23/2026 | $11.64 | $11.57 (-0.6%) | $11.65 | $11.55 | 266.80 K | $796.30 M |
| 07/22/2026 | $11.78 | $11.64 (-1.19%) | $11.79 | $11.64 | 183.90 K | $801.12 M |
| 07/21/2026 | $11.82 | $11.75 (-0.59%) | $11.83 | $11.73 | 207.50 K | $808.69 M |
| 07/20/2026 | $11.71 | $11.78 (0.6%) | $11.80 | $11.67 | 404.20 K | $810.75 M |
| 07/17/2026 | $11.76 | $11.71 (-0.43%) | $11.80 | $11.71 | 332.24 K | $805.93 M |
| 07/16/2026 | $11.68 | $11.76 (0.68%) | $11.82 | $11.67 | 369.17 K | $809.37 M |
| 07/15/2026 | $11.65 | $11.69 (0.34%) | $11.74 | $11.65 | 356.10 K | $804.56 M |
| 07/14/2026 | $11.70 | $11.62 (-0.68%) | $11.71 | $11.60 | 376.21 K | $799.74 M |
| 07/13/2026 | $11.74 | $11.70 (-0.34%) | $11.80 | $11.70 | 492.40 K | $805.24 M |
| 07/10/2026 | $11.86 | $11.81 (-0.42%) | $11.90 | $11.81 | 381.38 K | $812.82 M |
| 07/09/2026 | $11.90 | $11.84 (-0.5%) | $11.90 | $11.83 | 251.60 K | $814.88 M |
| 07/08/2026 | $11.89 | $11.88 (-0.08%) | $11.91 | $11.80 | 379.70 K | $817.63 M |
| 07/07/2026 | $11.90 | $11.89 (-0.08%) | $11.93 | $11.87 | 245.30 K | $818.32 M |
| 07/06/2026 | $11.87 | $11.90 (0.25%) | $11.93 | $11.87 | 446.90 K | $819.01 M |
| 07/02/2026 | $11.98 | $11.87 (-0.92%) | $12.03 | $11.87 | 205.66 K | $816.94 M |
| 07/01/2026 | $11.93 | $11.91 (-0.17%) | $12.01 | $11.91 | 357.20 K | $819.70 M |
| 06/30/2026 | $11.82 | $11.95 (1.1%) | $11.95 | $11.80 | 340.12 K | $822.45 M |
| 06/29/2026 | $11.84 | $11.86 (0.17%) | $11.88 | $11.80 | 402.60 K | $816.26 M |
| 06/26/2026 | $11.78 | $11.84 (0.51%) | $11.89 | $11.75 | 240.43 K | $814.88 M |
| 06/25/2026 | $11.78 | $11.78 (0%) | $11.82 | $11.74 | 250.85 K | $810.75 M |
| 06/24/2026 | $11.75 | $11.74 (-0.09%) | $11.82 | $11.73 | 266.95 K | $808.00 M |
| 06/23/2026 | $11.68 | $11.75 (0.6%) | $11.76 | $11.65 | 283.65 K | $808.69 M |
| 06/22/2026 | $11.75 | $11.71 (-0.34%) | $11.81 | $11.64 | 229.06 K | $805.93 M |
| 06/18/2026 | $11.74 | $11.79 (0.43%) | $11.82 | $11.73 | 174.02 K | $811.44 M |
| 06/17/2026 | $11.86 | $11.74 (-1.01%) | $11.86 | $11.74 | 282.10 K | $808.00 M |
| 06/16/2026 | $11.79 | $11.82 (0.25%) | $11.86 | $11.77 | 321.60 K | $813.50 M |
| 06/15/2026 | $11.72 | $11.74 (0.17%) | $11.81 | $11.69 | 522.10 K | $808.00 M |
| 06/12/2026 | $11.62 | $11.69 (0.6%) | $11.71 | $11.60 | 419.60 K | $804.56 M |
| 06/11/2026 | $11.65 | $11.63 (-0.17%) | $11.67 | $11.60 | 297.65 K | $800.43 M |
| 06/10/2026 | $11.70 | $11.71 (0.09%) | $11.77 | $11.67 | 235.50 K | $805.93 M |
| 06/09/2026 | $11.68 | $11.72 (0.34%) | $11.75 | $11.63 | 302.21 K | $806.62 M |
| 06/08/2026 | $11.68 | $11.68 (0%) | $11.76 | $11.67 | 337.40 K | $803.87 M |
| 06/05/2026 | $11.67 | $11.70 (0.26%) | $11.80 | $11.67 | 191.90 K | $805.24 M |
| 06/04/2026 | $11.66 | $11.82 (1.37%) | $11.83 | $11.65 | 390.10 K | $813.50 M |
| 06/03/2026 | $11.76 | $11.66 (-0.85%) | $11.77 | $11.66 | 317.10 K | $802.49 M |
| 06/02/2026 | $11.75 | $11.77 (0.17%) | $11.80 | $11.75 | 207.04 K | $810.06 M |
| 06/01/2026 | $11.78 | $11.77 (-0.08%) | $11.83 | $11.73 | 483.03 K | $810.06 M |
| 05/29/2026 | $11.80 | $11.82 (0.17%) | $11.83 | $11.78 | 326.70 K | $813.50 M |
| 05/28/2026 | $11.74 | $11.80 (0.51%) | $11.80 | $11.74 | 271.42 K | $812.13 M |
| 05/27/2026 | $11.74 | $11.77 (0.26%) | $11.78 | $11.69 | 258.41 K | $810.06 M |
| 05/26/2026 | $11.75 | $11.69 (-0.51%) | $11.81 | $11.66 | 290.20 K | $804.56 M |
| 05/22/2026 | $11.70 | $11.70 (0%) | $11.75 | $11.68 | 231.90 K | $805.24 M |
| 05/21/2026 | $11.67 | $11.69 (0.17%) | $11.73 | $11.57 | 296.33 K | $804.56 M |
| 05/20/2026 | $11.60 | $11.70 (0.86%) | $11.73 | $11.57 | 217.81 K | $805.24 M |
| 05/19/2026 | $11.61 | $11.57 (-0.34%) | $11.61 | $11.49 | 318.20 K | $796.30 M |
| 05/18/2026 | $11.76 | $11.62 (-1.19%) | $11.76 | $11.59 | 490.40 K | $799.74 M |
| 05/15/2026 | $11.73 | $11.75 (0.17%) | $11.80 | $11.68 | 265.95 K | $808.69 M |
| 05/14/2026 | $11.87 | $11.79 (-0.67%) | $11.88 | $11.78 | 287.82 K | $811.44 M |
| 05/13/2026 | $11.86 | $11.87 (0.08%) | $11.89 | $11.84 | 188.20 K | $816.94 M |
| 05/12/2026 | $11.92 | $11.86 (-0.5%) | $11.92 | $11.78 | 372.74 K | $816.26 M |
| 05/11/2026 | $11.96 | $11.91 (-0.42%) | $11.99 | $11.91 | 354.30 K | $819.70 M |
| 05/08/2026 | $12.07 | $12.08 (0.08%) | $12.10 | $12.07 | 346.30 K | $831.40 M |
| 05/07/2026 | $12.07 | $12.08 (0.08%) | $12.10 | $12.07 | 320.04 K | $831.40 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.
