U.S. markets closed

PIMCO Dynamic Income Strategy Fund (PDX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.19-0.06 (-0.27%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202421.2221.3021.1021.1921.1942,000
10 may 20240.113 Dividendo
09 may 202421.4521.4521.2021.3621.2556,500
08 may 202421.5521.5721.4221.4321.3286,300
07 may 202421.5421.6621.4221.5421.4389,400
06 may 202421.2121.5721.0921.4921.3854,700
03 may 202421.2321.5021.1621.2021.0980,600
02 may 202421.0021.4420.9621.1621.05104,900
01 may 202421.2321.2320.9120.9720.8691,400
30 abr 202421.4321.4521.0321.2321.1264,900
29 abr 202421.5521.5521.3021.3821.2775,600
26 abr 202421.3321.4621.2821.4521.3473,200
25 abr 202421.0721.3520.8621.3421.2335,400
24 abr 202421.3721.4521.1421.2321.1262,500
23 abr 202421.2521.4621.2121.3521.2465,900
22 abr 202421.2721.4121.1821.2321.1167,000
19 abr 202420.9521.1920.8821.1721.0646,900
18 abr 202420.9521.0620.8521.0220.9154,100
17 abr 202420.6320.9420.6320.9020.7995,600
16 abr 202420.7220.7820.5320.6320.5295,900
15 abr 202420.7921.0320.7020.7020.5962,900
12 abr 202421.2021.3920.7620.7920.68334,800
11 abr 202421.2021.4021.1321.1621.0580,900
10 abr 202421.5021.5221.1321.1321.0260,600
10 abr 20240.113 Dividendo
09 abr 202421.6021.7421.6021.6421.4177,300
08 abr 202421.6121.6821.5121.5221.2969,500
05 abr 202421.4121.7021.4121.6021.3873,800
04 abr 202421.6021.6821.3721.4521.23134,300
03 abr 202421.5921.7721.5021.6421.41189,600
02 abr 202421.2821.7821.2521.6521.42200,800
01 abr 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 ene 202419.4919.4919.3019.3218.88253,500
30 ene 202419.6019.6019.3519.4619.01183,400
29 ene 202419.7719.8619.5219.6219.17153,900
26 ene 202419.4119.6019.3319.5619.11224,300
25 ene 202419.2919.5119.2919.4819.03148,500
24 ene 202419.2719.4519.2419.2918.85141,800
23 ene 202419.3019.4819.2319.2318.79246,300
22 ene 202419.3519.4419.1819.3218.88263,300
19 ene 202419.5619.6519.3319.4418.9999,500
18 ene 202419.6119.6519.4919.5319.08106,800
17 ene 202419.6119.7419.4219.4519.00170,100
16 ene 202419.6019.8519.6019.7619.31137,400
12 ene 202419.7019.8019.6519.6519.20252,900
11 ene 202419.7219.8919.6019.6419.19207,700
10 ene 202419.7919.8519.6519.7519.3057,100
09 ene 202419.7819.8419.6219.6519.20174,800
08 ene 202419.6919.8319.6119.6919.24131,800
05 ene 202419.7119.9319.6519.7519.30192,700
04 ene 202419.9520.1319.6219.7519.30222,400
03 ene 202420.2520.4019.8119.9719.51193,300
02 ene 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
26 dic 202320.1520.4920.1520.4119.94113,300
22 dic 202320.0320.3420.0020.1819.72108,500
21 dic 202319.8820.2819.8820.0519.59177,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...