Premium
PIMCO Income Strategy Fund II (PFN)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.791556728232 | 7.58 | 7.6 | 7.52 | 355826 | 7.58285304 | CS |
| 4 | -0.1 | -1.31233595801 | 7.62 | 7.64 | 7.49 | 291390 | 7.57391003 | CS |
| 12 | 0.055 | 0.736771600804 | 7.465 | 7.64 | 7.3 | 291568 | 7.50666944 | CS |
| 26 | 0.075 | 1.00738750839 | 7.445 | 7.765 | 7.3 | 293989 | 7.52255105 | CS |
| 52 | 0.16 | 2.17391304348 | 7.36 | 7.765 | 6.96 | 278302 | 7.40332189 | CS |
| 156 | -1.33 | -15.0282485876 | 8.85 | 8.95 | 5.935 | 261771 | 7.38039686 | CS |
| 260 | -2.24 | -22.9508196721 | 9.76 | 11.45 | 5 | 278517 | 8.28322079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 7.52 | -0.05 | -0.66 | 7.56 | 7.585 | 7.49 | 632090 |
| 1741390800 | 7.57 | -0.02 | -0.26 | 7.57 | 7.6 | 7.56 | 284746 |
| 1741304400 | 7.59 | 0.01 | 0.13 | 7.56 | 7.6 | 7.56 | 358808 |
| 1741218000 | 7.58 | 0 | 0.00 | 7.57 | 7.595 | 7.56 | 274034 |
| 1741131600 | 7.58 | -0.01 | -0.13 | 7.59 | 7.6 | 7.57 | 429791 |
| 1741045200 | 7.59 | 0.01 | 0.13 | 7.58 | 7.6 | 7.57 | 432642 |
| 1740786000 | 7.58 | 0.02 | 0.26 | 7.55 | 7.58 | 7.53 | 304595 |
| 1740699600 | 7.56 | -0.02 | -0.20 | 7.55 | 7.5898 | 7.55 | 246032 |
| 1740613200 | 7.575 | 0.04 | 0.46 | 7.54 | 7.63 | 7.5335 | 340817 |
| 1740526800 | 7.54 | 0.02 | 0.27 | 7.52 | 7.55 | 7.51 | 206081 |
| 1740440400 | 7.52 | -0.03 | -0.40 | 7.52 | 7.54 | 7.49 | 212959 |
| 1740181200 | 7.55 | 0.01 | 0.13 | 7.56 | 7.56 | 7.51 | 185328 |
| 1740094800 | 7.54 | -0.01 | -0.13 | 7.55 | 7.57 | 7.52 | 155987 |
| 1740008400 | 7.55 | -0.01 | -0.13 | 7.55 | 7.565 | 7.51 | 236072 |
| 1739922000 | 7.56 | 0.03 | 0.40 | 7.53 | 7.57 | 7.52 | 455552 |
| 1739576400 | 7.53 | -0.02 | -0.26 | 7.55 | 7.565 | 7.5 | 243929 |
| 1739490000 | 7.55 | -0.04 | -0.53 | 7.54 | 7.56 | 7.53 | 233016 |
| 1739403600 | 7.59 | -0.02 | -0.26 | 7.59 | 7.64 | 7.58 | 240338 |
| 1739317200 | 7.61 | -0.03 | -0.39 | 7.63 | 7.635 | 7.6 | 272190 |
| 1739230800 | 7.64 | 0.04 | 0.53 | 7.62 | 7.64 | 7.615 | 424389 |
| 1738971600 | 7.6 | -0.01 | -0.13 | 7.59 | 7.64 | 7.59 | 344887 |
| 1738885200 | 7.61 | 0 | 0.00 | 7.62 | 7.63 | 7.6 | 310314 |
| 1738798800 | 7.61 | 0.04 | 0.53 | 7.57 | 7.62 | 7.57 | 464077 |
| 1738712400 | 7.57 | 0.01 | 0.13 | 7.57 | 7.58 | 7.55 | 342163 |
| 1738626000 | 7.56 | 0.05 | 0.67 | 7.51 | 7.56 | 7.5 | 464202 |
| 1738366800 | 7.51 | 0.02 | 0.27 | 7.5 | 7.51 | 7.48 | 186398 |
| 1738280400 | 7.49 | 0.04 | 0.54 | 7.47 | 7.49 | 7.46 | 292384 |
| 1738194000 | 7.45 | -0.01 | -0.13 | 7.43 | 7.49 | 7.43 | 333026 |
| 1738107600 | 7.46 | 0.02 | 0.27 | 7.46 | 7.47 | 7.43 | 173827 |
| 1738021200 | 7.44 | 0.02 | 0.27 | 7.42 | 7.4497 | 7.3934 | 168572 |
| 1737762000 | 7.42 | -0.01 | -0.13 | 7.45 | 7.45 | 7.42 | 221727 |
| 1737675600 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1737589200 | 7.43 | 0 | 0.00 | 7.45 | 7.45 | 7.41 | 151975 |
| 1737502800 | 7.43 | -0.01 | -0.13 | 7.4433 | 7.46 | 7.41 | 363409 |
| 1737157200 | 7.44 | -0.01 | -0.13 | 7.45 | 7.46 | 7.42 | 225372 |
| 1737070800 | 7.45 | 0.02 | 0.27 | 7.45 | 7.459 | 7.41 | 224886 |
| 1736984400 | 7.43 | 0.02 | 0.27 | 7.43 | 7.445 | 7.405 | 257720 |
| 1736898000 | 7.41 | -0.01 | -0.13 | 7.43 | 7.43 | 7.38 | 338501 |
| 1736811600 | 7.42 | -0.08 | -1.07 | 7.42 | 7.45 | 7.41 | 299215 |
| 1736552400 | 7.5 | -0.03 | -0.40 | 7.47 | 7.55 | 7.4653 | 400685 |
| 1736379600 | 7.53 | 0.01 | 0.13 | 7.52 | 7.53 | 7.48 | 229815 |
| 1736293200 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.46 | 230917 |
| 1736206800 | 7.52 | 0.02 | 0.27 | 7.51 | 7.52 | 7.47 | 315283 |
| 1735947600 | 7.5 | 0.03 | 0.40 | 7.5 | 7.505 | 7.45 | 432916 |
| 1735861200 | 7.47 | 0.02 | 0.27 | 7.45 | 7.48 | 7.44 | 306808 |
| 1735688400 | 7.45 | 0.02 | 0.27 | 7.41 | 7.47 | 7.38 | 416958 |
| 1735602000 | 7.43 | -0.01 | -0.13 | 7.4 | 7.45 | 7.38 | 361048 |
| 1735342800 | 7.44 | 0 | 0.00 | 7.45 | 7.455 | 7.4 | 200677 |
| 1735256400 | 7.44 | 0.02 | 0.27 | 7.44 | 7.47 | 7.4 | 303038 |
| 1735077840 | 7.42 | 0.05 | 0.68 | 7.37 | 7.43 | 7.3626 | 114047 |
| 1734997200 | 7.37 | 0.01 | 0.14 | 7.35 | 7.39 | 7.33 | 212041 |
| 1734738000 | 7.36 | 0.03 | 0.41 | 7.33 | 7.385 | 7.31 | 383148 |
| 1734651600 | 7.33 | -0.09 | -1.21 | 7.43 | 7.43 | 7.3 | 513330 |
| 1734565200 | 7.42 | -0.03 | -0.40 | 7.46 | 7.465 | 7.4 | 276685 |
| 1734478800 | 7.45 | -0.02 | -0.27 | 7.47 | 7.48 | 7.4 | 423045 |
| 1734392400 | 7.47 | 0 | 0.00 | 7.46 | 7.48 | 7.44 | 249731 |
| 1734133200 | 7.47 | -0.01 | -0.13 | 7.5 | 7.515 | 7.44 | 331800 |
| 1734046800 | 7.48 | -0.08 | -1.06 | 7.49 | 7.5 | 7.45 | 236633 |
| 1733960400 | 7.56 | -0.01 | -0.13 | 7.55 | 7.6 | 7.55 | 380447 |
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
