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

PIMCO Dynamic Income Fund (NY: PDI )

19.05 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 14, 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 (%)
May 30, 2014 9.172 9.200 9.128 9.180 539,919 +0.01(+0.09%)
May 29, 2014 9.104 9.186 9.104 9.172 736,980 +0.06(+0.65%)
May 28, 2014 9.231 9.265 9.096 9.113 1,626,636 -0.12(-1.28%)
May 27, 2014 9.346 9.352 9.214 9.231 1,586,590 -0.12(-1.30%)
May 23, 2014 9.369 9.352 9.352 9.352 463,844 -0.01(-0.06%)
May 22, 2014 9.332 9.366 9.318 9.358 520,230 +0.04(+0.45%)
May 21, 2014 9.276 9.335 9.270 9.315 623,244 +0.03(+0.36%)
May 20, 2014 9.293 9.299 9.247 9.282 598,537 -0.01(-0.06%)
May 19, 2014 9.318 9.327 9.270 9.287 597,199 -0.01(-0.15%)
May 16, 2014 9.290 9.315 9.256 9.301 794,711 -0.01(-0.06%)
May 15, 2014 9.284 9.321 9.284 9.307 770,103 +0.03(+0.33%)
May 14, 2014 9.254 9.299 9.234 9.276 821,828 +0.01(+0.06%)
May 13, 2014 9.237 9.279 9.208 9.270 415,657 +0.05(+0.52%)
May 12, 2014 9.268 9.282 9.175 9.223 994,963 -0.05(-0.55%)
May 09, 2014 9.234 9.273 9.211 9.273 659,443 +0.04(+0.43%)
May 08, 2014 9.225 9.242 9.166 9.234 1,176,678 +0.03(+0.31%)
May 07, 2014 9.155 9.208 9.146 9.205 1,160,919 +0.05(+0.55%)
May 06, 2014 9.127 9.165 9.099 9.155 882,895 +0.02(+0.25%)
May 05, 2014 9.093 9.132 9.065 9.132 497,298 +0.04(+0.46%)
May 02, 2014 9.088 9.102 9.068 9.090 1,017,375 +0.01(+0.06%)
May 01, 2014 9.043 9.096 9.043 9.085 822,756 +0.03(+0.34%)
Apr 30, 2014 9.023 9.062 9.023 9.054 507,158 -0.00(-0.03%)
Apr 29, 2014 9.043 9.057 9.015 9.057 711,440 +0.01(+0.15%)
Apr 28, 2014 8.992 9.051 8.989 9.043 705,325 +0.06(+0.72%)
Apr 25, 2014 8.990 9.012 8.939 8.978 555,595 -0.01(-0.09%)
Apr 24, 2014 9.034 9.037 8.970 8.987 816,949 -0.05(-0.56%)
Apr 23, 2014 9.043 9.043 9.015 9.037 742,739 +0.01(+0.16%)
Apr 22, 2014 9.015 9.023 8.995 9.023 1,240,102 +0.01(+0.16%)
Apr 21, 2014 9.020 9.043 9.004 9.009 726,661 -0.00(-0.03%)
Apr 17, 2014 8.981 9.012 9.012 9.012 1,349,694 +0.06(+0.66%)
Apr 16, 2014 8.942 8.967 8.925 8.953 1,145,537 +0.05(+0.60%)
Apr 15, 2014 8.883 8.931 8.880 8.900 741,882 +0.03(+0.35%)
Apr 14, 2014 8.833 8.878 8.782 8.869 670,860 +0.05(+0.54%)
Apr 11, 2014 8.774 8.836 8.774 8.822 795,370 +0.03(+0.38%)
Apr 10, 2014 8.718 8.813 8.718 8.788 1,069,450 +0.05(+0.58%)
Apr 09, 2014 8.732 8.751 8.701 8.737 807,703 +0.03(+0.39%)
Apr 08, 2014 8.690 8.723 8.667 8.704 655,998 +0.04(+0.42%)
Apr 07, 2014 8.645 8.681 8.631 8.667 601,890 +0.03(+0.32%)
Apr 04, 2014 8.628 8.659 8.616 8.640 1,591,683 +0.05(+0.55%)
Apr 03, 2014 8.534 8.598 8.534 8.592 642,203 +0.02(+0.23%)
Apr 02, 2014 8.539 8.584 8.492 8.573 659,410 +0.04(+0.42%)
Apr 01, 2014 8.475 8.548 8.467 8.537 606,559 +0.09(+1.12%)
Mar 31, 2014 8.517 8.517 8.438 8.442 1,644,749 -0.02(-0.23%)
Mar 28, 2014 8.417 8.467 8.417 8.461 885,589 +0.08(+0.96%)
Mar 27, 2014 8.386 8.405 8.358 8.381 397,387 +0.01(+0.07%)
Mar 26, 2014 8.322 8.381 8.278 8.375 981,539 +0.05(+0.64%)
Mar 25, 2014 8.431 8.431 8.314 8.322 1,755,184 -0.10(-1.16%)
Mar 24, 2014 8.445 8.492 8.414 8.420 765,090 -0.03(-0.36%)
Mar 21, 2014 8.386 8.459 8.386 8.450 839,167 +0.07(+0.86%)
Mar 20, 2014 8.439 8.459 8.328 8.378 2,098,313 -0.09(-1.02%)
Mar 19, 2014 8.642 8.665 8.450 8.464 1,397,631 -0.19(-2.16%)
Mar 18, 2014 8.617 8.667 8.612 8.651 655,125 +0.03(+0.32%)
Mar 17, 2014 8.659 8.664 8.609 8.623 702,782 -0.02(-0.26%)
Mar 14, 2014 8.603 8.651 8.595 8.645 376,394 +0.04(+0.43%)
Mar 13, 2014 8.642 8.642 8.603 8.608 358,587 -0.03(-0.39%)
Mar 12, 2014 8.642 8.679 8.581 8.642 801,171 -0.02(-0.19%)
Mar 11, 2014 8.720 8.720 8.659 8.659 458,064 -0.03(-0.32%)
Mar 10, 2014 8.662 8.706 8.650 8.687 626,386 +0.02(+0.26%)
Mar 07, 2014 8.717 8.731 8.656 8.664 766,255 -0.06(-0.70%)
Mar 06, 2014 8.714 8.742 8.689 8.725 642,402 +0.03(+0.32%)
Mar 05, 2014 8.695 8.714 8.668 8.698 566,382 +0.00(+0.00%)
Mar 04, 2014 8.753 8.764 8.687 8.698 1,797,980 -0.04(-0.51%)
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.