Premium
PIMCO Corporate and Income Strategy Fund (PCN)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5207 | -3.7324291971 | 13.9507 | 13.9513 | 13.18 | 318797 | 13.57403068 | CS |
| 4 | -0.57 | -4.07142857143 | 14 | 14.16 | 13.18 | 215303 | 13.86802593 | CS |
| 12 | -0.75 | -5.28913963329 | 14.18 | 14.36 | 13.18 | 190085 | 13.92787444 | CS |
| 26 | 0.28 | 2.12927756654 | 13.15 | 14.36 | 12.99 | 196784 | 13.6889279 | CS |
| 52 | 1.25 | 10.26272578 | 12.18 | 14.36 | 12.1 | 216772 | 13.36441447 | CS |
| 156 | -3.6 | -21.1391661773 | 17.03 | 17.5136 | 10.6984 | 167404 | 13.31719012 | CS |
| 260 | -5.22 | -27.9892761394 | 18.65 | 20.25 | 8.842 | 142278 | 14.24068831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13.43 | 0.11 | 0.83 | 13.22 | 13.48 | 13.22 | 246309 |
| 1734651600 | 13.32 | -0.27 | -1.99 | 13.55 | 13.6 | 13.18 | 708868 |
| 1734565200 | 13.59 | -0.23 | -1.66 | 13.77 | 13.8 | 13.5312 | 246603 |
| 1734478800 | 13.82 | -0.03 | -0.22 | 13.88 | 13.88 | 13.75 | 220997 |
| 1734392400 | 13.85 | -0.03 | -0.22 | 13.9 | 13.91 | 13.79 | 198971 |
| 1734133200 | 13.88 | 0.02 | 0.14 | 13.9507 | 13.9513 | 13.83 | 218544 |
| 1734046800 | 13.86 | -0.24 | -1.70 | 13.995 | 14.005 | 13.85 | 169768 |
| 1733960400 | 14.1 | 0.01 | 0.07 | 14.1272 | 14.1272 | 14.05 | 148645 |
| 1733874000 | 14.09 | 0.02 | 0.13 | 14.14 | 14.16 | 14.05 | 517434 |
| 1733787600 | 14.072 | 0.04 | 0.30 | 14.035 | 14.08 | 14.02 | 168493 |
| 1733528400 | 14.03 | 0 | 0.00 | 14.1323 | 14.1323 | 14.002 | 247514 |
| 1733442000 | 14.03 | -0.09 | -0.64 | 14.09 | 14.13 | 14.03 | 115137 |
| 1733355600 | 14.12 | 0.03 | 0.21 | 14.13 | 14.14 | 14.11 | 151708 |
| 1733269200 | 14.09 | -0.02 | -0.14 | 14.13 | 14.131 | 14.08 | 112608 |
| 1733182800 | 14.11 | 0.05 | 0.36 | 14.03 | 14.12 | 14.02 | 202925 |
| 1732917840 | 14.06 | 0 | 0.00 | 14.056 | 14.07 | 14.02 | 70295 |
| 1732750800 | 14.06 | -0.01 | -0.07 | 14.0568 | 14.078 | 13.97 | 125248 |
| 1732664400 | 14.07 | 0.04 | 0.29 | 14.016 | 14.07 | 13.99 | 136094 |
| 1732578000 | 14.03 | 0.02 | 0.14 | 13.985 | 14.03 | 13.94 | 160343 |
| 1732318800 | 14.01 | 0.04 | 0.29 | 14 | 14.0181 | 13.94 | 170565 |
| 1732232400 | 13.97 | 0.03 | 0.22 | 13.94 | 13.97 | 13.91 | 119630 |
| 1732146000 | 13.94 | -0.06 | -0.43 | 13.95 | 13.99 | 13.93 | 111583 |
| 1732059600 | 14 | 0.07 | 0.50 | 13.95 | 14 | 13.93 | 125150 |
| 1731973200 | 13.93 | 0.03 | 0.22 | 13.92 | 13.9499 | 13.89 | 154456 |
| 1731714000 | 13.9 | 0.01 | 0.07 | 13.89 | 13.9 | 13.8 | 161540 |
| 1731627600 | 13.89 | 0.02 | 0.14 | 13.9266 | 13.9266 | 13.78 | 188175 |
| 1731541200 | 13.87 | 0.01 | 0.07 | 13.88 | 13.88 | 13.8201 | 166904 |
| 1731454800 | 13.86 | -0.14 | -1.00 | 13.87 | 13.97 | 13.8145 | 278785 |
| 1731368400 | 14 | 0.01 | 0.07 | 14.075 | 14.075 | 13.96 | 221087 |
| 1731109200 | 13.99 | 0.13 | 0.94 | 13.925 | 14.07 | 13.914 | 333207 |
| 1731022800 | 13.86 | 0 | 0.00 | 13.8965 | 13.96 | 13.86 | 225747 |
| 1730936400 | 13.86 | 0.03 | 0.22 | 13.8586 | 13.9 | 13.84 | 190445 |
| 1730850000 | 13.83 | 0.06 | 0.44 | 13.7889 | 13.83 | 13.77 | 121133 |
| 1730763600 | 13.77 | -0.05 | -0.36 | 13.8 | 13.8 | 13.77 | 97732 |
| 1730500800 | 13.82 | 0.04 | 0.29 | 13.8 | 13.86 | 13.771 | 213764 |
| 1730414400 | 13.78 | 0.01 | 0.07 | 13.75 | 13.79 | 13.75 | 121355 |
| 1730328000 | 13.77 | 0.02 | 0.15 | 13.7838 | 13.8 | 13.75 | 91174 |
| 1730241600 | 13.75 | -0.03 | -0.22 | 13.74 | 13.77 | 13.7 | 117685 |
| 1730155200 | 13.78 | -0.07 | -0.51 | 13.87 | 13.875 | 13.77 | 113664 |
| 1729896000 | 13.85 | 0.05 | 0.36 | 13.84 | 13.87 | 13.8 | 105148 |
| 1729809600 | 13.8 | -0.02 | -0.14 | 13.86 | 13.86 | 13.78 | 109781 |
| 1729723200 | 13.82 | -0.05 | -0.36 | 13.876 | 13.89 | 13.78 | 156103 |
| 1729636800 | 13.87 | -0.03 | -0.22 | 13.91 | 13.9199 | 13.84 | 106443 |
| 1729550400 | 13.9 | -0.01 | -0.07 | 13.93 | 13.95 | 13.86 | 146980 |
| 1729291200 | 13.91 | 0.06 | 0.43 | 13.84 | 13.94 | 13.804 | 169410 |
| 1729204800 | 13.85 | 0.01 | 0.07 | 13.86 | 13.8999 | 13.75 | 136528 |
| 1729118400 | 13.84 | 0.14 | 1.02 | 13.72 | 13.84 | 13.7056 | 194808 |
| 1729032000 | 13.7 | -0.27 | -1.93 | 13.92 | 13.9364 | 13.69 | 336481 |
| 1728945600 | 13.97 | -0.05 | -0.36 | 14.02 | 14.02 | 13.77 | 316734 |
| 1728686400 | 14.02 | -0.15 | -1.06 | 14.04 | 14.06 | 13.955 | 119353 |
| 1728600000 | 14.17 | 0.07 | 0.50 | 14.13 | 14.17 | 14.12 | 231686 |
| 1728513600 | 14.1 | -0.02 | -0.14 | 14.15 | 14.15 | 14.0601 | 183594 |
| 1728427200 | 14.12 | 0.02 | 0.14 | 13.8638 | 14.15 | 13.85 | 279515 |
| 1728340800 | 14.1 | -0.2 | -1.40 | 14.36 | 14.36 | 14.05 | 303163 |
| 1728081600 | 14.3 | 0.06 | 0.42 | 14.23 | 14.3 | 14.23 | 191232 |
| 1727995200 | 14.24 | 0.02 | 0.11 | 14.2496 | 14.25 | 14.2 | 162184 |
| 1727908800 | 14.225 | 0.01 | 0.11 | 14.2095 | 14.24 | 14.2 | 204812 |
| 1727822400 | 14.21 | 0.02 | 0.14 | 14.2 | 14.25 | 14.18 | 173768 |
| 1727735520 | 14.19 | 0.01 | 0.07 | 14.19 | 14.199 | 14.1 | 195102 |
| 1727476800 | 14.18 | 0.01 | 0.07 | 14.18 | 14.19 | 14.135 | 148221 |
| 1727390400 | 14.17 | 0.01 | 0.07 | 14.17 | 14.19 | 14.12 | 175507 |
| 1727304000 | 14.16 | 0.02 | 0.14 | 14.17 | 14.19 | 14.1028 | 203088 |
| 1727217600 | 14.14 | 0.03 | 0.21 | 14.12 | 14.17 | 14.08 | 230333 |
| 1727131200 | 14.11 | 0.19 | 1.36 | 13.95 | 14.13 | 13.9319 | 359929 |
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
