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: 4:10 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 (%)
Mar 31, 2014 8.516 8.516 8.437 8.441 1,644,983 -0.02(-0.23%)
Mar 28, 2014 8.416 8.466 8.416 8.460 885,714 +0.08(+0.96%)
Mar 27, 2014 8.385 8.404 8.357 8.379 397,443 +0.01(+0.07%)
Mar 26, 2014 8.321 8.379 8.276 8.374 981,678 +0.05(+0.64%)
Mar 25, 2014 8.430 8.430 8.313 8.321 1,755,433 -0.10(-1.16%)
Mar 24, 2014 8.443 8.491 8.413 8.418 765,198 -0.03(-0.36%)
Mar 21, 2014 8.385 8.457 8.385 8.449 839,286 +0.07(+0.86%)
Mar 20, 2014 8.438 8.457 8.327 8.377 2,098,611 -0.09(-1.02%)
Mar 19, 2014 8.641 8.663 8.449 8.463 1,397,830 -0.19(-2.16%)
Mar 18, 2014 8.616 8.666 8.611 8.649 655,218 +0.03(+0.32%)
Mar 17, 2014 8.658 8.662 8.608 8.622 702,882 -0.02(-0.26%)
Mar 14, 2014 8.602 8.649 8.594 8.644 376,447 +0.04(+0.43%)
Mar 13, 2014 8.641 8.641 8.602 8.607 358,638 -0.03(-0.39%)
Mar 12, 2014 8.641 8.677 8.580 8.641 801,285 -0.02(-0.19%)
Mar 11, 2014 8.719 8.719 8.658 8.658 458,129 -0.03(-0.32%)
Mar 10, 2014 8.660 8.705 8.649 8.685 626,475 +0.02(+0.26%)
Mar 07, 2014 8.716 8.730 8.655 8.663 766,363 -0.06(-0.70%)
Mar 06, 2014 8.713 8.741 8.688 8.724 642,493 +0.03(+0.32%)
Mar 05, 2014 8.694 8.713 8.666 8.696 566,463 +0.00(+0.00%)
Mar 04, 2014 8.752 8.763 8.685 8.696 1,798,235 -0.04(-0.51%)
Mar 03, 2014 8.658 8.752 8.649 8.741 1,215,317 +0.06(+0.64%)
Feb 28, 2014 8.660 8.696 8.644 8.685 1,104,052 +0.02(+0.22%)
Feb 27, 2014 8.589 8.666 8.586 8.666 993,525 +0.08(+0.93%)
Feb 26, 2014 8.577 8.586 8.545 8.586 770,885 +0.06(+0.71%)
Feb 25, 2014 8.470 8.525 8.467 8.525 610,848 +0.03(+0.39%)
Feb 24, 2014 8.470 8.506 8.464 8.492 614,830 +0.04(+0.43%)
Feb 21, 2014 8.425 8.464 8.425 8.456 595,119 +0.04(+0.43%)
Feb 20, 2014 8.384 8.456 8.384 8.420 414,221 +0.04(+0.43%)
Feb 19, 2014 8.414 8.475 8.370 8.384 1,180,253 -0.01(-0.10%)
Feb 18, 2014 8.442 8.489 8.381 8.392 1,234,403 -0.04(-0.43%)
Feb 14, 2014 8.395 8.428 8.428 8.428 502,362 +0.03(+0.36%)
Feb 13, 2014 8.481 8.481 8.398 8.398 1,038,698 -0.08(-0.98%)
Feb 12, 2014 8.506 8.525 8.439 8.481 1,332,498 -0.03(-0.36%)
Feb 11, 2014 8.489 8.522 8.483 8.511 1,148,676 +0.03(+0.36%)
Feb 10, 2014 8.453 8.488 8.439 8.480 1,029,170 +0.05(+0.55%)
Feb 07, 2014 8.425 8.461 8.390 8.434 1,572,972 +0.04(+0.43%)
Feb 06, 2014 8.359 8.401 8.359 8.398 912,575 +0.05(+0.59%)
Feb 05, 2014 8.346 8.359 8.318 8.348 551,428 +0.00(+0.03%)
Feb 04, 2014 8.293 8.359 8.291 8.346 912,870 +0.03(+0.36%)
Feb 03, 2014 8.346 8.351 8.282 8.315 845,941 +0.00(+0.00%)
Jan 31, 2014 8.315 8.332 8.274 8.315 963,878 -0.02(-0.20%)
Jan 30, 2014 8.351 8.357 8.274 8.332 891,883 +0.01(+0.17%)
Jan 29, 2014 8.326 8.332 8.296 8.318 987,349 -0.01(-0.13%)
Jan 28, 2014 8.310 8.348 8.299 8.329 1,289,932 +0.06(+0.70%)
Jan 27, 2014 8.403 8.425 8.230 8.271 2,274,084 +0.06(+0.70%)
Jan 24, 2014 8.277 8.289 8.200 8.214 616,709 -0.07(-0.90%)
Jan 23, 2014 8.271 8.299 8.252 8.288 555,566 +0.02(+0.20%)
Jan 22, 2014 8.208 8.280 8.200 8.271 1,189,877 +0.06(+0.67%)
Jan 21, 2014 8.139 8.227 8.112 8.216 1,191,146 +0.12(+1.43%)
Jan 17, 2014 8.148 8.101 8.101 8.101 1,102,630 +0.00(+0.03%)
Jan 16, 2014 8.123 8.123 8.098 8.098 552,329 +0.01(+0.10%)
Jan 15, 2014 8.057 8.098 8.071 8.090 464,719 +0.03(+0.41%)
Jan 14, 2014 8.051 8.106 8.051 8.057 556,770 +0.01(+0.07%)
Jan 13, 2014 8.054 8.126 8.051 8.051 600,700 +0.02(+0.24%)
Jan 10, 2014 8.010 8.038 8.010 8.032 634,663 +0.03(+0.38%)
Jan 09, 2014 8.038 8.040 7.999 8.002 652,715 -0.01(-0.17%)
Jan 08, 2014 7.994 8.024 7.991 8.015 739,042 +0.01(+0.17%)
Jan 07, 2014 7.972 8.010 7.972 8.002 845,166 +0.02(+0.24%)
Jan 06, 2014 7.963 8.002 7.961 7.983 722,134 +0.02(+0.24%)
Jan 03, 2014 7.950 7.991 7.950 7.963 779,399 +0.01(+0.10%)
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.