Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Dynamic Income Fund (NY: PDI )

19.10 -0.05 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.911 9.924 9.869 9.924 420,351 +0.03(+0.34%)
Nov 27, 2015 9.894 9.934 9.877 9.891 105,810 -0.02(-0.20%)
Nov 25, 2015 9.961 9.911 9.911 9.911 284,569 -0.03(-0.27%)
Nov 24, 2015 9.948 9.961 9.924 9.938 235,256 +0.01(+0.07%)
Nov 23, 2015 9.840 9.935 9.840 9.931 367,432 +0.11(+1.17%)
Nov 20, 2015 9.881 9.901 9.810 9.817 259,070 -0.02(-0.17%)
Nov 19, 2015 9.891 9.901 9.803 9.834 268,309 -0.05(-0.54%)
Nov 18, 2015 9.817 9.935 9.816 9.887 361,771 +0.05(+0.55%)
Nov 17, 2015 9.807 9.847 9.780 9.834 251,769 +0.07(+0.69%)
Nov 16, 2015 9.743 9.796 9.729 9.766 242,448 +0.06(+0.66%)
Nov 13, 2015 9.733 9.769 9.669 9.702 491,440 -0.08(-0.79%)
Nov 12, 2015 9.813 9.845 9.763 9.780 423,844 -0.03(-0.34%)
Nov 11, 2015 9.867 9.882 9.801 9.813 220,410 -0.07(-0.72%)
Nov 10, 2015 9.790 9.894 9.790 9.884 322,748 +0.10(+1.03%)
Nov 09, 2015 9.897 9.901 9.736 9.783 492,604 -0.12(-1.22%)
Nov 06, 2015 9.917 9.941 9.884 9.904 391,545 -0.03(-0.30%)
Nov 05, 2015 9.941 9.941 9.908 9.934 563,659 -0.03(-0.34%)
Nov 04, 2015 9.971 9.981 9.944 9.968 231,001 +0.01(+0.10%)
Nov 03, 2015 9.937 9.980 9.936 9.958 573,610 +0.02(+0.20%)
Nov 02, 2015 9.927 9.941 9.897 9.937 426,761 +0.05(+0.54%)
Oct 30, 2015 9.904 9.907 9.857 9.884 337,805 +0.01(+0.10%)
Oct 29, 2015 9.911 9.911 9.837 9.874 232,192 -0.02(-0.24%)
Oct 28, 2015 9.944 9.944 9.857 9.897 489,503 -0.02(-0.17%)
Oct 27, 2015 9.911 9.924 9.884 9.914 488,842 +0.01(+0.07%)
Oct 26, 2015 9.884 9.921 9.857 9.907 595,939 +0.04(+0.41%)
Oct 23, 2015 9.857 9.887 9.807 9.867 461,491 +0.02(+0.24%)
Oct 22, 2015 9.857 9.891 9.841 9.844 633,258 +0.00(+0.03%)
Oct 21, 2015 9.824 9.854 9.787 9.841 307,097 +0.03(+0.27%)
Oct 20, 2015 9.844 9.854 9.790 9.814 285,448 -0.01(-0.07%)
Oct 19, 2015 9.857 9.861 9.800 9.821 360,556 -0.03(-0.27%)
Oct 16, 2015 9.714 9.856 9.707 9.847 295,078 +0.11(+1.17%)
Oct 15, 2015 9.673 9.737 9.673 9.734 233,045 +0.05(+0.55%)
Oct 14, 2015 9.724 9.744 9.667 9.680 231,061 -0.06(-0.62%)
Oct 13, 2015 9.767 9.774 9.724 9.740 234,667 -0.02(-0.21%)
Oct 12, 2015 9.757 9.784 9.717 9.760 258,971 +0.02(+0.17%)
Oct 09, 2015 9.710 9.754 9.691 9.744 239,315 +0.05(+0.55%)
Oct 08, 2015 9.714 9.734 9.657 9.690 364,372 -0.04(-0.38%)
Oct 07, 2015 9.720 9.740 9.684 9.727 369,513 +0.05(+0.49%)
Oct 06, 2015 9.733 9.733 9.650 9.680 555,056 -0.03(-0.31%)
Oct 05, 2015 9.697 9.756 9.663 9.710 653,111 +0.06(+0.65%)
Oct 02, 2015 9.518 9.670 9.501 9.647 460,631 +0.09(+0.90%)
Oct 01, 2015 9.597 9.610 9.504 9.561 392,011 +0.01(+0.10%)
Sep 30, 2015 9.544 9.571 9.484 9.551 480,859 +0.07(+0.73%)
Sep 29, 2015 9.544 9.600 9.458 9.481 515,691 -0.06(-0.66%)
Sep 28, 2015 9.508 9.564 9.431 9.544 678,911 +0.06(+0.59%)
Sep 25, 2015 9.614 9.617 9.488 9.488 703,753 -0.05(-0.56%)
Sep 24, 2015 9.498 9.561 9.491 9.541 232,389 +0.01(+0.14%)
Sep 23, 2015 9.627 9.647 9.508 9.527 297,683 -0.09(-0.90%)
Sep 22, 2015 9.508 9.624 9.484 9.614 485,699 +0.06(+0.62%)
Sep 21, 2015 9.634 9.634 9.531 9.554 504,691 -0.10(-1.06%)
Sep 18, 2015 9.478 9.680 9.455 9.657 1,049,419 +0.13(+1.32%)
Sep 17, 2015 9.332 9.537 9.289 9.531 787,216 +0.21(+2.22%)
Sep 16, 2015 9.279 9.345 9.256 9.324 400,955 +0.08(+0.81%)
Sep 15, 2015 9.282 9.282 9.242 9.249 410,276 -0.02(-0.18%)
Sep 14, 2015 9.212 9.302 9.186 9.265 404,968 +0.05(+0.54%)
Sep 11, 2015 9.332 9.357 9.183 9.216 761,204 -0.13(-1.35%)
Sep 10, 2015 9.309 9.363 9.278 9.342 679,493 +0.06(+0.61%)
Sep 09, 2015 9.335 9.355 9.275 9.285 396,178 -0.00(-0.03%)
Sep 08, 2015 9.272 9.361 9.265 9.289 874,256 +0.03(+0.36%)
Sep 04, 2015 9.249 9.256 9.256 9.256 361,060 -0.02(-0.25%)
Sep 03, 2015 9.295 9.295 9.229 9.279 644,508 +0.00(+0.00%)
Sep 02, 2015 9.246 9.279 9.160 9.279 1,012,098 +0.10(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.