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 | 0.0848 | 0.71986417657 | 11.78 | 12.01 | 11.74 | 318074 | 11.8748479 | CS |
| 4 | 0.2048 | 1.756432247 | 11.66 | 12.01 | 11.595 | 307601 | 11.7710222 | CS |
| 12 | -0.3152 | -2.58784893268 | 12.18 | 12.2 | 11.49 | 301739 | 11.85994294 | CS |
| 26 | -0.9452 | -7.37861046058 | 12.81 | 12.8968 | 11.4 | 353549 | 12.18754898 | CS |
| 52 | -0.8952 | -7.01567398119 | 12.76 | 13.4857 | 11.4 | 335741 | 12.51297121 | CS |
| 156 | -1.3252 | -10.0470053071 | 13.19 | 14.48 | 10.6984 | 258698 | 12.84150412 | CS |
| 260 | -6.9952 | -37.0901378579 | 18.86 | 19.47 | 10.6984 | 200725 | 13.19327958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 11.87 | -0.04 | -0.34 | 11.975 | 12.03 | 11.87 | 205692 |
| 1782945600 | 11.91 | -0.04 | -0.33 | 11.92 | 12.01 | 11.91 | 357243 |
| 1782859200 | 11.95 | 0.09 | 0.76 | 11.82 | 11.95 | 11.8016 | 340138 |
| 1782772800 | 11.86 | 0.02 | 0.17 | 11.84 | 11.88 | 11.8 | 401891 |
| 1782513600 | 11.84 | 0.06 | 0.51 | 11.78 | 11.888 | 11.75 | 240452 |
| 1782427200 | 11.78 | 0.04 | 0.34 | 11.78 | 11.82 | 11.74 | 250648 |
| 1782340800 | 11.74 | -0.01 | -0.09 | 11.75 | 11.82 | 11.73 | 266970 |
| 1782254400 | 11.75 | 0.04 | 0.34 | 11.68 | 11.7599 | 11.645 | 283676 |
| 1782168000 | 11.71 | -0.08 | -0.68 | 11.75 | 11.81 | 11.64 | 229106 |
| 1781822400 | 11.79 | 0.05 | 0.43 | 11.74 | 11.8186 | 11.73 | 174057 |
| 1781736000 | 11.74 | -0.08 | -0.68 | 11.86 | 11.86 | 11.74 | 282119 |
| 1781649600 | 11.82 | 0.08 | 0.68 | 11.79 | 11.86 | 11.77 | 321591 |
| 1781563200 | 11.74 | 0.05 | 0.43 | 11.72 | 11.81 | 11.69 | 522156 |
| 1781304000 | 11.69 | 0.06 | 0.52 | 11.62 | 11.71 | 11.6 | 419615 |
| 1781217600 | 11.63 | -0.08 | -0.68 | 11.65 | 11.665 | 11.595 | 297681 |
| 1781131200 | 11.71 | -0.01 | -0.09 | 11.7 | 11.77 | 11.665 | 235483 |
| 1781044800 | 11.72 | 0.04 | 0.34 | 11.68 | 11.75 | 11.625 | 302185 |
| 1780958400 | 11.68 | -0.02 | -0.17 | 11.68 | 11.76 | 11.665 | 337403 |
| 1780699200 | 11.7 | -0.12 | -1.02 | 11.67 | 11.8 | 11.67 | 191895 |
| 1780612800 | 11.82 | 0.16 | 1.37 | 11.66 | 11.825 | 11.645 | 390104 |
| 1780526400 | 11.66 | -0.11 | -0.93 | 11.76 | 11.77 | 11.655 | 317117 |
| 1780440000 | 11.77 | 0 | 0.00 | 11.75 | 11.8 | 11.75 | 207045 |
| 1780353600 | 11.77 | -0.05 | -0.42 | 11.78 | 11.83 | 11.73 | 483083 |
| 1780094400 | 11.82 | 0.02 | 0.17 | 11.8 | 11.83 | 11.78 | 326702 |
| 1780008000 | 11.8 | 0.03 | 0.25 | 11.74 | 11.8 | 11.735 | 271460 |
| 1779921600 | 11.77 | 0.08 | 0.68 | 11.74 | 11.78 | 11.69 | 258435 |
| 1779835200 | 11.69 | -0.01 | -0.09 | 11.75 | 11.805 | 11.655 | 290218 |
| 1779489600 | 11.7 | 0.01 | 0.09 | 11.7 | 11.75 | 11.68 | 231909 |
| 1779403200 | 11.69 | -0.01 | -0.09 | 11.67 | 11.725 | 11.57 | 296360 |
| 1779316800 | 11.7 | 0.13 | 1.12 | 11.6 | 11.73 | 11.57 | 217839 |
| 1779230400 | 11.57 | -0.05 | -0.43 | 11.61 | 11.61 | 11.49 | 318200 |
| 1779144000 | 11.62 | -0.13 | -1.11 | 11.76 | 11.76 | 11.59 | 490425 |
| 1778884800 | 11.75 | -0.04 | -0.34 | 11.73 | 11.8 | 11.68 | 265784 |
| 1778798400 | 11.79 | -0.08 | -0.67 | 11.87 | 11.88 | 11.775 | 287795 |
| 1778712000 | 11.87 | 0.01 | 0.08 | 11.86 | 11.89 | 11.84 | 188195 |
| 1778625600 | 11.86 | -0.05 | -0.42 | 11.92 | 11.92 | 11.78 | 372783 |
| 1778539200 | 11.91 | -0.17 | -1.41 | 11.96 | 11.985 | 11.91 | 350207 |
| 1778280000 | 12.08 | 0 | 0.00 | 12.07 | 12.1 | 12.07 | 346215 |
| 1778193600 | 12.08 | 0.01 | 0.08 | 12.07 | 12.095 | 12.065 | 319581 |
| 1778107200 | 12.07 | 0.05 | 0.42 | 12.05 | 12.1 | 12.03 | 372781 |
| 1778020800 | 12.02 | 0 | 0.00 | 12.02 | 12.0646 | 11.96 | 332049 |
| 1777934400 | 12.02 | -0.05 | -0.41 | 12.07 | 12.117 | 12.02 | 316942 |
| 1777675200 | 12.07 | 0.05 | 0.42 | 12.05 | 12.09 | 12.015 | 336644 |
| 1777588800 | 12.02 | 0 | 0.00 | 12.03 | 12.04 | 11.99 | 259331 |
| 1777502400 | 12.02 | 0 | 0.00 | 12.03 | 12.03 | 11.995 | 145919 |
| 1777416000 | 12.02 | 0.01 | 0.08 | 12.02 | 12.035 | 11.97 | 236656 |
| 1777329600 | 12.01 | 0.05 | 0.42 | 11.98 | 12.04 | 11.97 | 247614 |
| 1777070400 | 11.96 | 0.02 | 0.17 | 11.95 | 11.9699 | 11.88 | 263971 |
| 1776984000 | 11.94 | -0.07 | -0.58 | 12 | 12.0089 | 11.9 | 342046 |
| 1776897600 | 12.01 | 0 | 0.00 | 12.07 | 12.07 | 11.975 | 222644 |
| 1776811200 | 12.01 | -0.02 | -0.17 | 12.07 | 12.12 | 11.975 | 319540 |
| 1776724800 | 12.03 | -0.01 | -0.08 | 12.02 | 12.05 | 11.99 | 206424 |
| 1776465600 | 12.04 | 0 | 0.00 | 12.09 | 12.1 | 12.02 | 503880 |
| 1776379200 | 12.04 | 0.01 | 0.08 | 12.07 | 12.07 | 12.02 | 213020 |
| 1776292800 | 12.03 | 0.03 | 0.25 | 12.01 | 12.04 | 11.94 | 333794 |
| 1776206400 | 12 | 0.02 | 0.17 | 12 | 12.02 | 11.96 | 310070 |
| 1776120000 | 11.98 | -0.09 | -0.75 | 11.96 | 12.06 | 11.915 | 255664 |
| 1775860800 | 12.07 | -0.05 | -0.41 | 12.2 | 12.2 | 12.07 | 317572 |
| 1775774400 | 12.12 | -0.02 | -0.16 | 12.18 | 12.2 | 12.1 | 280518 |
| 1775688000 | 12.14 | 0.11 | 0.91 | 12.2 | 12.225 | 12.1 | 450392 |
| 1775601600 | 12.03 | 0 | 0.00 | 12.03 | 12.05 | 11.94 | 347236 |
| 1775515200 | 12.03 | 0.02 | 0.17 | 12 | 12.05 | 11.97 | 310394 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
