Premium
PIMCO Dynamic Income Strategy Fund (PDX)
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 | 0.25 | 1.21006776379 | 20.66 | 21.1 | 20.63 | 112046 | 20.86980115 | SP |
| 4 | -0.51 | -2.38095238095 | 21.42 | 21.5 | 20.61 | 81514 | 20.90879013 | SP |
| 12 | -0.11 | -0.523311132255 | 21.02 | 21.99 | 20.44 | 96082 | 21.06499136 | SP |
| 26 | 1.91 | 10.0526315789 | 19 | 22.28 | 18.81 | 138770 | 20.56508653 | SP |
| 52 | -3.91 | -15.7534246575 | 24.82 | 25.29 | 18.47 | 124010 | 21.35976423 | SP |
| 156 | 0.36 | 1.75182481752 | 20.55 | 32.8807 | 18.47 | 126723 | 22.80859208 | SP |
| 260 | 0.36 | 1.75182481752 | 20.55 | 32.8807 | 18.47 | 126723 | 22.80859208 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 20.91 | -0.05 | -0.24 | 20.96 | 21.0489 | 20.81 | 170984 |
| 1782945600 | 20.96 | 0.14 | 0.67 | 20.99 | 21.1 | 20.8206 | 102094 |
| 1782859200 | 20.82 | 0.09 | 0.43 | 20.73 | 20.96 | 20.73 | 93310 |
| 1782772800 | 20.73 | 0.11 | 0.53 | 20.66 | 20.8389 | 20.63 | 81796 |
| 1782513600 | 20.62 | -0.27 | -1.29 | 21.01 | 21.05 | 20.62 | 75687 |
| 1782427200 | 20.89 | -0.1 | -0.48 | 20.91 | 21.1 | 20.87 | 76174 |
| 1782340800 | 20.99 | 0.13 | 0.62 | 20.81 | 21 | 20.81 | 98730 |
| 1782254400 | 20.86 | 0.06 | 0.29 | 20.61 | 20.9199 | 20.61 | 30129 |
| 1782168000 | 20.8 | 0.02 | 0.10 | 20.85 | 20.97 | 20.74 | 47458 |
| 1781822400 | 20.78 | -0.01 | -0.05 | 20.79 | 20.97 | 20.61 | 50696 |
| 1781736000 | 20.79 | -0.11 | -0.53 | 21.05 | 21.05 | 20.765 | 72288 |
| 1781649600 | 20.9 | 0.06 | 0.29 | 20.72 | 21 | 20.72 | 75334 |
| 1781563200 | 20.84 | -0.01 | -0.05 | 20.77 | 20.955 | 20.75 | 90500 |
| 1781304000 | 20.85 | -0.05 | -0.24 | 20.86 | 20.995 | 20.76 | 50909 |
| 1781217600 | 20.9 | -0.06 | -0.29 | 20.98 | 21.14 | 20.72 | 71036 |
| 1781131200 | 20.96 | -0.17 | -0.80 | 20.93 | 21.32 | 20.93 | 75296 |
| 1781044800 | 21.13 | -0.13 | -0.61 | 21.15 | 21.36 | 20.93 | 83038 |
| 1780958400 | 21.26 | 0.01 | 0.05 | 21.42 | 21.5 | 21.159 | 121793 |
| 1780699200 | 21.25 | -0.25 | -1.16 | 21.48 | 21.55 | 21.25 | 76010 |
| 1780612800 | 21.5 | -0.02 | -0.09 | 21.55 | 21.6199 | 21.37 | 103203 |
| 1780526400 | 21.52 | -0.15 | -0.69 | 21.67 | 21.85 | 21.44 | 75120 |
| 1780440000 | 21.67 | -0.02 | -0.09 | 21.72 | 21.86 | 21.6 | 134938 |
| 1780353600 | 21.69 | 0.03 | 0.14 | 21.89 | 21.9 | 21.62 | 93337 |
| 1780094400 | 21.66 | 0.11 | 0.51 | 21.65 | 21.8 | 21.58 | 61025 |
| 1780008000 | 21.55 | 0.03 | 0.14 | 21.51 | 21.7899 | 21.51 | 97494 |
| 1779921600 | 21.52 | -0.18 | -0.83 | 21.54 | 21.6799 | 21.51 | 82998 |
| 1779835200 | 21.7 | -0.05 | -0.23 | 21.72 | 21.85 | 21.6 | 69757 |
| 1779489600 | 21.75 | 0.01 | 0.05 | 21.75 | 21.87 | 21.565 | 63460 |
| 1779403200 | 21.74 | 0.07 | 0.32 | 21.7 | 21.872 | 21.5539 | 102391 |
| 1779316800 | 21.67 | 0.25 | 1.17 | 21.6 | 21.74 | 21.48 | 84457 |
| 1779230400 | 21.42 | -0.18 | -0.83 | 21.7 | 21.74 | 21.4 | 84028 |
| 1779144000 | 21.6 | 0.07 | 0.33 | 21.5 | 21.93 | 21.5 | 96059 |
| 1778884800 | 21.53 | 0.04 | 0.19 | 21.49 | 21.99 | 21.47 | 82361 |
| 1778798400 | 21.49 | 0.11 | 0.51 | 21.36 | 21.59 | 21.33 | 59006 |
| 1778712000 | 21.38 | 0.09 | 0.42 | 21.39 | 21.43 | 21.2 | 73040 |
| 1778625600 | 21.29 | 0.21 | 1.00 | 21.13 | 21.37 | 21.0701 | 66567 |
| 1778539200 | 21.08 | -0.05 | -0.24 | 21.1 | 21.1949 | 20.98 | 43351 |
| 1778280000 | 21.13 | 0.13 | 0.62 | 21 | 21.22 | 21 | 63067 |
| 1778193600 | 21 | -0.36 | -1.69 | 21.3 | 21.335 | 21 | 87976 |
| 1778107200 | 21.36 | -0.08 | -0.37 | 21.25 | 21.48 | 21.21 | 129093 |
| 1778020800 | 21.44 | 0.22 | 1.04 | 20.95 | 21.46 | 20.95 | 92471 |
| 1777934400 | 21.22 | 0.01 | 0.05 | 21.25 | 21.46 | 21.11 | 152401 |
| 1777675200 | 21.21 | -0.13 | -0.61 | 21.42 | 21.42 | 21.145 | 165513 |
| 1777588800 | 21.34 | 0.39 | 1.86 | 20.93 | 21.37 | 20.82 | 122217 |
| 1777502400 | 20.95 | 0.25 | 1.21 | 20.81 | 21 | 20.73 | 87126 |
| 1777416000 | 20.7 | 0.06 | 0.29 | 20.7 | 20.82 | 20.66 | 60087 |
| 1777329600 | 20.64 | 0.06 | 0.29 | 20.75 | 20.8 | 20.57 | 110974 |
| 1777070400 | 20.58 | 0.08 | 0.39 | 20.57 | 20.62 | 20.5117 | 119639 |
| 1776984000 | 20.5 | -0.18 | -0.87 | 20.81 | 20.82 | 20.46 | 143434 |
| 1776897600 | 20.68 | 0.13 | 0.63 | 20.55 | 20.97 | 20.55 | 106297 |
| 1776811200 | 20.55 | 0.06 | 0.29 | 20.51 | 20.81 | 20.5001 | 103522 |
| 1776724800 | 20.49 | 0.01 | 0.05 | 20.54 | 20.67 | 20.4601 | 147514 |
| 1776465600 | 20.48 | -0.39 | -1.87 | 20.79 | 20.7981 | 20.44 | 270186 |
| 1776379200 | 20.87 | 0.08 | 0.38 | 21 | 21.025 | 20.72 | 127760 |
| 1776292800 | 20.79 | -0.03 | -0.14 | 20.86 | 21.005 | 20.77 | 132319 |
| 1776206400 | 20.82 | -0.09 | -0.43 | 20.97 | 21.2 | 20.7 | 169107 |
| 1776120000 | 20.91 | -0.1 | -0.48 | 21.02 | 21.195 | 20.815 | 70092 |
| 1775860800 | 21.01 | -0.17 | -0.80 | 21.2 | 21.343 | 21 | 84500 |
| 1775774400 | 21.18 | -0.17 | -0.80 | 21.36 | 21.81 | 21.12 | 107419 |
| 1775688000 | 21.35 | -0.27 | -1.25 | 21.34 | 21.57 | 21.15 | 141053 |
| 1775601600 | 21.62 | 0.17 | 0.79 | 21.65 | 21.82 | 21.49 | 97457 |
| 1775515200 | 21.45 | 0.31 | 1.47 | 21.12 | 21.63 | 21.12 | 128426 |
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.
