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, 2012 7.226 7.276 7.208 7.264 1,211,936 +0.04(+0.49%)
Nov 29, 2012 7.188 7.228 7.185 7.228 1,024,851 +0.05(+0.63%)
Nov 28, 2012 7.152 7.195 7.142 7.183 639,782 +0.04(+0.60%)
Nov 27, 2012 7.119 7.160 7.119 7.140 1,048,946 +0.01(+0.11%)
Nov 26, 2012 7.150 7.173 7.076 7.132 1,359,958 +0.00(+0.04%)
Nov 23, 2012 7.183 7.200 7.119 7.130 713,345 -0.02(-0.28%)
Nov 21, 2012 7.119 7.180 7.119 7.150 961,901 +0.02(+0.28%)
Nov 20, 2012 7.160 7.176 7.117 7.130 824,531 -0.06(-0.84%)
Nov 19, 2012 7.193 7.198 7.099 7.190 1,345,580 +0.07(+1.00%)
Nov 16, 2012 6.973 7.135 6.922 7.119 1,346,319 +0.15(+2.14%)
Nov 15, 2012 7.003 7.008 6.836 6.970 2,738,405 -0.04(-0.54%)
Nov 14, 2012 7.200 7.200 6.980 7.008 1,770,027 -0.21(-2.84%)
Nov 13, 2012 7.221 7.223 7.178 7.213 896,379 -0.01(-0.18%)
Nov 12, 2012 7.223 7.236 7.198 7.226 1,040,071 +0.02(+0.25%)
Nov 09, 2012 7.211 7.213 7.183 7.208 554,183 -0.01(-0.11%)
Nov 08, 2012 7.178 7.226 7.168 7.216 1,377,348 +0.04(+0.55%)
Nov 07, 2012 7.188 7.208 7.152 7.176 983,996 -0.03(-0.41%)
Nov 06, 2012 7.266 7.292 7.170 7.205 2,437,835 -0.06(-0.87%)
Nov 05, 2012 7.251 7.269 7.228 7.269 879,330 +0.01(+0.17%)
Nov 02, 2012 7.254 7.264 7.190 7.256 1,098,695 +0.02(+0.28%)
Nov 01, 2012 7.221 7.259 7.188 7.236 847,396 +0.04(+0.53%)
Oct 31, 2012 7.160 7.198 7.155 7.198 880,977 +0.06(+0.82%)
Oct 26, 2012 7.124 7.140 7.140 7.140 712,001 +0.03(+0.36%)
Oct 25, 2012 7.152 7.167 7.112 7.114 1,300,153 -0.01(-0.14%)
Oct 24, 2012 7.185 7.211 7.124 7.124 1,193,973 -0.06(-0.78%)
Oct 23, 2012 7.190 7.213 7.127 7.180 1,187,770 -0.01(-0.11%)
Oct 19, 2012 7.256 7.256 7.152 7.188 739,908 -0.05(-0.70%)
Oct 18, 2012 7.205 7.241 7.200 7.238 749,545 +0.06(+0.81%)
Oct 17, 2012 7.130 7.223 7.114 7.180 965,398 +0.07(+1.03%)
Oct 16, 2012 7.150 7.188 7.089 7.107 1,403,781 -0.04(-0.57%)
Oct 15, 2012 7.137 7.170 7.089 7.147 985,087 +0.04(+0.57%)
Oct 12, 2012 7.145 7.208 7.107 7.107 862,434 +0.02(+0.21%)
Oct 11, 2012 7.066 7.141 7.061 7.092 1,361,302 +0.02(+0.21%)
Oct 10, 2012 7.188 7.208 7.049 7.076 2,209,343 -0.13(-1.86%)
Oct 09, 2012 7.069 7.276 7.069 7.211 1,300,742 -0.07(-0.90%)
Oct 08, 2012 7.271 7.329 7.254 7.276 1,410,620 -0.01(-0.14%)
Oct 05, 2012 7.256 7.299 7.248 7.286 1,355,707 +0.03(+0.42%)
Oct 04, 2012 7.233 7.269 7.200 7.256 1,526,737 +0.03(+0.39%)
Oct 03, 2012 7.233 7.274 7.213 7.228 1,371,239 -0.02(-0.21%)
Oct 02, 2012 7.248 7.271 7.195 7.243 1,358,880 +0.03(+0.42%)
Oct 01, 2012 7.150 7.248 7.150 7.213 1,785,381 +0.07(+0.96%)
Sep 28, 2012 7.104 7.173 7.092 7.145 1,344,090 +0.05(+0.75%)
Sep 27, 2012 7.069 7.107 7.061 7.092 1,452,222 +0.04(+0.57%)
Sep 26, 2012 7.061 7.071 7.018 7.051 1,054,386 -0.01(-0.07%)
Sep 25, 2012 7.031 7.066 6.993 7.056 1,987,543 +0.04(+0.61%)
Sep 24, 2012 7.041 7.071 7.006 7.013 1,784,461 -0.01(-0.18%)
Sep 21, 2012 7.041 7.076 7.023 7.026 1,701,952 +0.00(+0.00%)
Sep 20, 2012 7.041 7.076 7.016 7.026 1,647,035 -0.06(-0.79%)
Sep 19, 2012 7.099 7.107 7.049 7.081 1,500,960 +0.00(+0.00%)
Sep 18, 2012 7.119 7.120 7.028 7.081 2,031,484 -0.03(-0.46%)
Sep 17, 2012 7.145 7.147 7.102 7.114 1,951,777 +0.04(+0.54%)
Sep 14, 2012 6.990 7.097 6.985 7.076 1,827,548 +0.13(+1.82%)
Sep 13, 2012 6.894 6.957 6.889 6.950 1,955,934 +0.07(+0.96%)
Sep 12, 2012 6.912 6.922 6.869 6.884 1,247,721 -0.06(-0.91%)
Sep 11, 2012 6.919 6.947 6.887 6.947 1,549,781 +0.06(+0.81%)
Sep 10, 2012 6.990 6.990 6.887 6.892 1,570,509 -0.02(-0.31%)
Sep 07, 2012 6.897 6.914 6.859 6.913 1,025,756 +0.04(+0.57%)
Sep 06, 2012 6.892 6.922 6.864 6.874 915,953 -0.02(-0.26%)
Sep 05, 2012 6.884 6.973 6.871 6.892 1,092,065 +0.01(+0.11%)
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.