La bourse est fermée

PIMCO Dynamic Income Fund (PDI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,17+0,03 (+0,18 %)
À partir de 02:46PM EDT. Marché ouvert.
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202419,1119,2019,1019,1719,17802 477
16 mai 202419,1419,1819,1119,1419,141 077 600
15 mai 202419,1319,1419,0519,1119,111 377 200
14 mai 202419,0419,0619,0219,0519,05915 100
13 mai 202419,1019,1018,9919,0419,041 073 100
10 mai 202419,1219,1418,9619,1019,101 378 800
10 mai 20240.221 Dividende
09 mai 202419,4519,4619,2719,3719,151 358 300
08 mai 202419,4319,4719,3419,4719,251 409 500
07 mai 202419,4519,4619,4019,4319,211 247 600
06 mai 202419,3819,4419,3619,4119,191 444 800
03 mai 202419,3219,3819,2719,3519,131 315 200
02 mai 202419,1919,2519,1219,2219,001 455 100
01 mai 202419,0619,2018,9619,0718,851 696 400
30 avr. 202418,9819,0318,9619,0118,79998 900
29 avr. 202418,9719,0018,9318,9818,761 007 900
26 avr. 202418,9018,9918,9018,9618,74896 000
25 avr. 202418,7018,9018,6218,8718,65947 000
24 avr. 202418,8618,9018,7618,8618,64820 000
23 avr. 202418,7518,8618,7418,8318,621 095 100
22 avr. 202418,6518,7818,6318,7318,521 302 600
19 avr. 202418,6018,6618,5418,6118,401 100 400
18 avr. 202418,7018,7018,5318,5818,371 196 600
17 avr. 202418,6718,7618,5018,6218,411 423 900
16 avr. 202418,7018,8118,3318,6118,402 797 600
15 avr. 202419,2019,2818,8018,8118,603 219 500
12 avr. 202419,3019,4319,1619,1718,952 386 500
11 avr. 202419,4919,5019,1019,3519,132 510 700
10 avr. 202419,4119,5219,3019,4619,242 026 600
10 avr. 20240.221 Dividende
09 avr. 202419,7619,7719,6919,7519,311 930 300
08 avr. 202419,7119,7619,6719,7619,321 739 600
05 avr. 202419,6919,7119,6719,7119,271 357 500
04 avr. 202419,6119,7219,6019,6519,211 788 600
03 avr. 202419,4719,6019,4619,5919,152 229 400
02 avr. 202419,4219,5019,3019,4919,052 427 900
01 avr. 202419,3819,5019,3319,4218,982 402 600
28 mars 202419,2519,2919,2319,2918,861 159 100
27 mars 202419,2419,2419,2019,2318,80887 500
26 mars 202419,1919,2119,1619,2118,781 101 300
25 mars 202419,1619,2119,1319,1618,731 147 300
22 mars 202419,1519,1619,1219,1418,71735 700
21 mars 202419,1019,1719,0619,1518,721 136 100
20 mars 202419,0619,0919,0119,0818,65983 200
19 mars 202419,0119,0619,0019,0518,62964 700
18 mars 202419,0419,0418,9919,0118,58838 800
15 mars 202419,0019,0418,9819,0118,58722 700
14 mars 202419,0019,0618,9419,0118,58978 700
13 mars 202419,0419,0619,0119,0218,591 104 200
12 mars 202419,0019,0318,9119,0218,591 073 000
11 mars 202419,0419,0918,9819,0118,58888 100
08 mars 202419,0319,1018,9519,0518,621 488 300
08 mars 20240.221 Dividende
07 mars 202419,3519,3719,2419,2418,591 854 600
06 mars 202419,2519,3619,2319,3218,672 050 900
05 mars 202419,1419,2519,1119,2418,591 474 700
04 mars 202419,0919,1519,0319,1318,491 606 800
01 mars 202419,1619,1718,9518,9818,341 575 600
29 févr. 202419,0319,1719,0119,1118,471 233 500
28 févr. 202418,9519,0118,9118,9918,351 044 200
27 févr. 202418,9018,9718,8818,9618,321 175 400
26 févr. 202419,3719,3818,7218,9018,262 944 000
23 févr. 202419,3719,4019,2819,4018,751 292 900
22 févr. 202419,2519,3319,2419,2918,641 130 300
21 févr. 202419,2319,2419,1419,2318,581 013 100
20 févr. 202419,1919,2719,1719,2118,561 444 400
16 févr. 202419,1519,2019,1119,2018,55814 300
15 févr. 202419,0619,1918,9819,1618,511 143 300
14 févr. 202418,9618,9818,9318,9718,33996 600
13 févr. 202419,0019,0518,6818,9218,281 936 500
12 févr. 202419,1819,2019,0319,1518,501 418 500
09 févr. 202419,1119,2019,0519,1818,531 623 700
09 févr. 20240.221 Dividende
08 févr. 202419,5919,6019,3019,3318,471 920 300
07 févr. 202419,5319,5819,4819,5818,702 055 300
06 févr. 202419,4519,5219,4219,5018,631 837 400
05 févr. 202419,3819,4719,3719,4018,532 143 800
02 févr. 202419,3519,3819,3219,3818,511 637 600
01 févr. 202419,3119,3519,2319,3318,471 701 400
31 janv. 202419,2019,2619,1419,2018,341 727 900
30 janv. 202419,0519,1719,0419,1318,271 713 400
29 janv. 202418,9019,0018,8919,0018,151 395 000
26 janv. 202418,9018,9318,8618,8618,021 246 200
25 janv. 202418,8918,8918,8618,8918,04816 200
24 janv. 202418,8518,8918,8018,8818,041 431 300
23 janv. 202418,7818,8318,6518,8317,991 162 800
22 janv. 202418,7218,7718,6818,7717,931 371 800
19 janv. 202418,6718,7018,5818,6717,831 234 900
18 janv. 202418,5418,6518,4418,6517,821 672 500
17 janv. 202418,4518,5118,3618,5117,681 205 800
16 janv. 202418,6918,7018,3818,4917,661 669 300
12 janv. 202418,6918,6918,5918,6917,851 411 600
11 janv. 202418,5418,6218,4018,6217,791 776 500
11 janv. 20240.221 Dividende
10 janv. 202418,7318,8018,6618,7617,712 352 600
09 janv. 202418,6918,7018,6318,7017,651 656 700
08 janv. 202418,5018,7118,4818,6517,612 088 400
05 janv. 202418,3318,5018,3318,4717,441 847 200
04 janv. 202418,2718,4318,2418,3217,291 929 400
03 janv. 202418,1818,3018,1218,2717,252 574 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...