5 DAY PERFORMANCE
+8.16%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
+3.39%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
-4.47%
1 YEAR PERFORMANCE
-8.55%
PIMCO Corporate & Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.12 | $11.07 (-0.49%) | $11.12 | $11.01 | 366.30 K | $837.52 M |
| 09/18/2026 | $11.28 | $11.11 (-1.51%) | $11.28 | $11.06 | 492.00 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 |
| 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 |
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.
