Premium
PIMCO Corporate and Income Strategy Fund (PCN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.221893491124 | 13.52 | 13.59 | 13.4 | 185735 | 13.48455732 | CS |
| 4 | 0.1 | 0.743494423792 | 13.45 | 13.6081 | 13.2301 | 212029 | 13.48900376 | CS |
| 12 | -0.36 | -2.58806613947 | 13.91 | 14.16 | 13.18 | 215180 | 13.70844847 | CS |
| 26 | -0.14 | -1.02264426589 | 13.69 | 14.36 | 12.99 | 206457 | 13.71353543 | CS |
| 52 | 0.35 | 2.65151515152 | 13.2 | 14.36 | 12.32 | 214229 | 13.47955118 | CS |
| 156 | -1.97 | -12.6932989691 | 15.52 | 16.3 | 10.6984 | 170895 | 13.22263821 | CS |
| 260 | -6.19 | -31.3576494428 | 19.74 | 20.25 | 8.842 | 145622 | 14.14938682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 13.6 | 0.11 | 0.82 | 13.55 | 13.6219 | 13.5105 | 245637 |
| 1738194000 | 13.49 | -0.01 | -0.07 | 13.49 | 13.54 | 13.46 | 191559 |
| 1738107600 | 13.5 | 0.04 | 0.30 | 13.47 | 13.5 | 13.42 | 145488 |
| 1738021200 | 13.46 | -0.03 | -0.22 | 13.49 | 13.49 | 13.4 | 183282 |
| 1737762000 | 13.49 | -0.01 | -0.07 | 13.52 | 13.52 | 13.445 | 222610 |
| 1737675600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1737589200 | 13.5 | -0.03 | -0.22 | 13.55 | 13.55 | 13.43 | 168172 |
| 1737502800 | 13.53 | 0.02 | 0.15 | 13.54 | 13.545 | 13.47 | 200818 |
| 1737157200 | 13.51 | 0.05 | 0.37 | 13.53 | 13.54 | 13.41 | 176788 |
| 1737070800 | 13.46 | 0.06 | 0.45 | 13.45 | 13.47 | 13.4 | 175575 |
| 1736984400 | 13.4 | 0.03 | 0.22 | 13.4 | 13.46 | 13.39 | 181103 |
| 1736898000 | 13.37 | 0.03 | 0.22 | 13.4 | 13.4 | 13.3 | 180620 |
| 1736811600 | 13.34 | -0.13 | -0.97 | 13.31 | 13.37 | 13.2301 | 200664 |
| 1736552400 | 13.47 | -0.07 | -0.52 | 13.51 | 13.5599 | 13.33 | 412334 |
| 1736379600 | 13.54 | 0 | 0.00 | 13.48 | 13.54 | 13.41 | 313689 |
| 1736293200 | 13.54 | -0.06 | -0.44 | 13.56 | 13.6 | 13.46 | 222841 |
| 1736206800 | 13.6 | 0.02 | 0.15 | 13.58 | 13.6 | 13.5 | 211599 |
| 1735947600 | 13.58 | 0.07 | 0.52 | 13.51 | 13.6081 | 13.5 | 147717 |
| 1735861200 | 13.51 | 0.09 | 0.67 | 13.45 | 13.53 | 13.43 | 269636 |
| 1735688400 | 13.42 | 0.03 | 0.22 | 13.45 | 13.5 | 13.3 | 211230 |
| 1735602000 | 13.39 | -0.03 | -0.22 | 13.37 | 13.42 | 13.32 | 182167 |
| 1735342800 | 13.42 | -0.08 | -0.59 | 13.5 | 13.53 | 13.34 | 170218 |
| 1735256400 | 13.5 | 0.02 | 0.15 | 13.5 | 13.54 | 13.4401 | 359869 |
| 1735077840 | 13.48 | 0.04 | 0.30 | 13.49 | 13.5 | 13.42 | 113227 |
| 1734997200 | 13.44 | 0.01 | 0.07 | 13.38 | 13.47 | 13.3417 | 196377 |
| 1734738000 | 13.43 | 0.11 | 0.83 | 13.27 | 13.48 | 13.22 | 264061 |
| 1734651600 | 13.32 | -0.27 | -1.99 | 13.55 | 13.6 | 13.18 | 722336 |
| 1734565200 | 13.59 | -0.23 | -1.66 | 13.77 | 13.8 | 13.5312 | 255652 |
| 1734478800 | 13.82 | -0.03 | -0.22 | 13.85 | 13.88 | 13.75 | 234009 |
| 1734392400 | 13.85 | -0.03 | -0.22 | 13.9 | 13.91 | 13.79 | 207430 |
| 1734133200 | 13.88 | 0.02 | 0.14 | 13.89 | 13.9513 | 13.83 | 234749 |
| 1734046800 | 13.86 | -0.24 | -1.70 | 14.01 | 14.01 | 13.85 | 205305 |
| 1733960400 | 14.1 | 0.01 | 0.07 | 14.11 | 14.14 | 14.05 | 171268 |
| 1733874000 | 14.09 | 0.02 | 0.13 | 14.11 | 14.16 | 14.05 | 524391 |
| 1733787600 | 14.072 | 0.04 | 0.30 | 14.01 | 14.08 | 14.01 | 177075 |
| 1733528400 | 14.03 | 0 | 0.00 | 14.12 | 14.1323 | 14.002 | 259964 |
| 1733442000 | 14.03 | -0.09 | -0.64 | 14.1 | 14.13 | 14.03 | 121702 |
| 1733355600 | 14.12 | 0.03 | 0.21 | 14.15 | 14.15 | 14.11 | 170774 |
| 1733269200 | 14.09 | -0.02 | -0.14 | 14.07 | 14.131 | 14.07 | 119666 |
| 1733182800 | 14.11 | 0.05 | 0.36 | 14.05 | 14.12 | 14.02 | 220736 |
| 1732917840 | 14.06 | 0 | 0.00 | 14.06 | 14.07 | 14.02 | 75381 |
| 1732750800 | 14.06 | -0.01 | -0.07 | 14.07 | 14.078 | 13.97 | 127437 |
| 1732664400 | 14.07 | 0.04 | 0.29 | 14.03 | 14.07 | 13.99 | 138752 |
| 1732578000 | 14.03 | 0.02 | 0.14 | 14.01 | 14.03 | 13.94 | 171769 |
| 1732318800 | 14.01 | 0.04 | 0.29 | 14.02 | 14.02 | 13.94 | 182356 |
| 1732232400 | 13.97 | 0.03 | 0.22 | 13.92 | 13.97 | 13.91 | 128255 |
| 1732146000 | 13.94 | -0.06 | -0.43 | 13.94 | 13.99 | 13.93 | 117934 |
| 1732059600 | 14 | 0.07 | 0.50 | 13.93 | 14 | 13.9 | 128651 |
| 1731973200 | 13.93 | 0.03 | 0.22 | 13.91 | 13.95 | 13.89 | 162495 |
| 1731714000 | 13.9 | 0.01 | 0.07 | 13.9 | 13.9 | 13.8 | 170678 |
| 1731627600 | 13.89 | 0.02 | 0.14 | 13.9 | 13.9266 | 13.78 | 192581 |
| 1731541200 | 13.87 | 0.01 | 0.07 | 13.91 | 13.91 | 13.8201 | 176917 |
| 1731454800 | 13.86 | -0.14 | -1.00 | 13.8 | 13.97 | 13.78 | 293193 |
| 1731368400 | 14 | 0.01 | 0.07 | 14.07 | 14.0798 | 13.96 | 244299 |
| 1731109200 | 13.99 | 0.13 | 0.94 | 13.91 | 14.07 | 13.91 | 347326 |
| 1731022800 | 13.86 | 0 | 0.00 | 13.91 | 13.96 | 13.86 | 234970 |
| 1730936400 | 13.86 | 0.03 | 0.22 | 13.84 | 13.9 | 13.84 | 197450 |
| 1730850000 | 13.83 | 0.06 | 0.44 | 13.8 | 13.83 | 13.77 | 124933 |
| 1730763600 | 13.77 | -0.05 | -0.36 | 13.8 | 13.8 | 13.77 | 98416 |
| 1730500800 | 13.82 | 0.04 | 0.29 | 13.8 | 13.86 | 13.771 | 214050 |
| 1730414400 | 13.78 | 0.01 | 0.07 | 13.75 | 13.79 | 13.75 | 142657 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
