Italia markets closed

PIMCO Dynamic Income Strategy Fund (PDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,30-0,07 (-0,33%)
In data: 03:07PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202421,4221,4321,2621,3021,3096.375
14 mag 202421,2521,3721,2421,3721,37117.200
13 mag 202421,3221,4021,1121,3521,3566.300
10 mag 202421,2221,3021,1021,1921,1942.000
10 mag 20240.113 Dividendo
09 mag 202421,4521,4521,2021,3621,2556.500
08 mag 202421,5521,5721,4221,4321,3286.300
07 mag 202421,5421,6621,4221,5421,4389.400
06 mag 202421,2121,5721,0921,4921,3854.700
03 mag 202421,2321,5021,1621,2021,0980.600
02 mag 202421,0021,4420,9621,1621,05104.900
01 mag 202421,2321,2320,9120,9720,8691.400
30 apr 202421,4321,4521,0321,2321,1264.900
29 apr 202421,5521,5521,3021,3821,2775.600
26 apr 202421,3321,4621,2821,4521,3473.200
25 apr 202421,0721,3520,8621,3421,2335.400
24 apr 202421,3721,4521,1421,2321,1262.500
23 apr 202421,2521,4621,2121,3521,2465.900
22 apr 202421,2721,4121,1821,2321,1167.000
19 apr 202420,9521,1920,8821,1721,0646.900
18 apr 202420,9521,0620,8521,0220,9154.100
17 apr 202420,6320,9420,6320,9020,7995.600
16 apr 202420,7220,7820,5320,6320,5295.900
15 apr 202420,7921,0320,7020,7020,5962.900
12 apr 202421,2021,3920,7620,7920,68334.800
11 apr 202421,2021,4021,1321,1621,0580.900
10 apr 202421,5021,5221,1321,1321,0260.600
10 apr 20240.113 Dividendo
09 apr 202421,6021,7421,6021,6421,4177.300
08 apr 202421,6121,6821,5121,5221,2969.500
05 apr 202421,4121,7021,4121,6021,3873.800
04 apr 202421,6021,6821,3721,4521,23134.300
03 apr 202421,5921,7721,5021,6421,41189.600
02 apr 202421,2821,7821,2521,6521,42200.800
01 apr 202421,3821,4421,2521,3321,11158.900
28 mar 202421,0021,2720,8221,2120,99126.400
27 mar 202420,8320,9920,7520,9620,74161.500
26 mar 202420,9420,9420,6820,7020,4884.700
25 mar 202420,8821,0120,7820,7920,57140.300
22 mar 202421,0521,0520,8020,8820,6662.500
21 mar 202420,7621,0320,7620,9820,7663.300
20 mar 202421,0021,0020,7720,8120,59107.600
19 mar 202420,7820,9720,7520,9720,7590.700
18 mar 202420,4120,7920,3720,6820,4690.000
15 mar 202420,3120,4920,3120,4120,2049.400
14 mar 202420,3920,5920,3420,3420,1387.700
13 mar 202420,5620,6220,4620,5920,3790.500
12 mar 202420,3220,5020,2720,4720,2684.700
11 mar 202420,2320,4220,2020,4020,1993.300
08 mar 202420,3920,4520,2620,3220,11172.200
08 mar 20240.26 Dividendo
07 mar 202420,3820,6220,3020,5820,11161.100
06 mar 202420,4020,4320,2020,3919,9262.100
05 mar 202420,3720,3920,0820,2219,7688.100
04 mar 202420,3320,4620,3020,3719,90109.400
01 mar 202420,0920,3220,0220,2719,8058.100
29 feb 202419,9620,2319,9620,0719,6158.800
28 feb 202420,0520,3019,9819,9819,52318.600
27 feb 202419,8720,1319,8120,0519,5988.100
26 feb 202420,0420,1319,8519,9519,49136.100
23 feb 202420,0720,2020,0420,1719,7197.800
22 feb 202419,7620,0619,7619,9919,53137.100
21 feb 202419,6019,8619,6019,8219,36153.100
20 feb 202419,4919,7319,4919,5919,1484.300
16 feb 202419,2119,7319,2119,5819,1382.500
15 feb 202419,3019,3819,2619,3418,90119.400
14 feb 202419,1519,2519,1519,1818,74212.100
13 feb 202419,2219,3519,1519,1918,7597.800
12 feb 202419,3819,4519,2719,2718,83110.300
09 feb 202419,2019,3619,2019,2418,8091.600
08 feb 202419,2319,4219,2019,2118,77115.500
07 feb 202419,2519,3219,2019,2318,79178.300
06 feb 202419,2919,4019,2819,2918,85179.100
05 feb 202419,4719,4919,3319,3318,89171.400
02 feb 202419,4919,5119,3719,3818,93146.600
01 feb 202419,3119,5119,2919,4819,0396.300
31 gen 202419,4919,4919,3019,3218,88253.500
30 gen 202419,6019,6019,3519,4619,01183.400
29 gen 202419,7719,8619,5219,6219,17153.900
26 gen 202419,4119,6019,3319,5619,11224.300
25 gen 202419,2919,5119,2919,4819,03148.500
24 gen 202419,2719,4519,2419,2918,85141.800
23 gen 202419,3019,4819,2319,2318,79246.300
22 gen 202419,3519,4419,1819,3218,88263.300
19 gen 202419,5619,6519,3319,4418,9999.500
18 gen 202419,6119,6519,4919,5319,08106.800
17 gen 202419,6119,7419,4219,4519,00170.100
16 gen 202419,6019,8519,6019,7619,31137.400
12 gen 202419,7019,8019,6519,6519,20252.900
11 gen 202419,7219,8919,6019,6419,19207.700
10 gen 202419,7919,8519,6519,7519,3057.100
09 gen 202419,7819,8419,6219,6519,20174.800
08 gen 202419,6919,8319,6119,6919,24131.800
05 gen 202419,7119,9319,6519,7519,30192.700
04 gen 202419,9520,1319,6219,7519,30222.400
03 gen 202420,2520,4019,8119,9719,51193.300
02 gen 202420,5420,5420,0320,2819,81177.100
29 dic 202320,3020,5320,2620,4820,01143.600
28 dic 202320,3820,4920,2920,3119,84103.300
27 dic 202320,3020,5320,3020,3319,86152.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...