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 (%)
May 31, 2013 7.732 7.734 7.593 7.664 1,824,099 -0.03(-0.39%)
May 30, 2013 7.694 7.802 7.631 7.694 1,754,313 +0.01(+0.10%)
May 29, 2013 7.671 7.755 7.524 7.686 4,655,171 +0.03(+0.36%)
May 28, 2013 7.975 7.979 7.621 7.658 6,254,919 -0.30(-3.81%)
May 24, 2013 7.950 8.000 7.950 7.962 642,231 -0.01(-0.08%)
May 23, 2013 7.962 8.028 7.934 7.969 1,277,233 -0.02(-0.23%)
May 22, 2013 8.134 8.155 7.955 7.987 1,357,378 -0.13(-1.59%)
May 21, 2013 8.076 8.151 8.071 8.117 687,622 +0.06(+0.79%)
May 20, 2013 8.068 8.104 8.038 8.053 854,919 -0.01(-0.09%)
May 17, 2013 8.091 8.142 8.036 8.061 1,023,496 -0.01(-0.09%)
May 16, 2013 8.142 8.144 8.056 8.068 1,093,041 -0.06(-0.69%)
May 15, 2013 8.243 8.279 8.099 8.124 2,070,360 -0.05(-0.62%)
May 13, 2013 8.241 8.256 8.166 8.175 609,287 -0.10(-1.25%)
May 10, 2013 8.170 8.284 8.167 8.279 1,683,204 +0.11(+1.33%)
May 09, 2013 8.170 8.190 8.132 8.170 801,389 -0.05(-0.62%)
May 08, 2013 8.104 8.220 8.104 8.220 1,507,487 +0.15(+1.88%)
May 07, 2013 8.023 8.071 8.009 8.068 508,725 +0.08(+0.98%)
May 06, 2013 7.993 8.018 7.977 7.990 520,235 +0.02(+0.25%)
May 03, 2013 7.987 7.977 7.962 7.970 587,863 +0.01(+0.10%)
May 02, 2013 7.960 7.977 7.947 7.962 828,434 +0.02(+0.25%)
May 01, 2013 7.886 7.942 7.886 7.942 619,259 +0.06(+0.77%)
Apr 30, 2013 7.820 7.881 7.820 7.881 501,700 +0.06(+0.81%)
Apr 29, 2013 7.810 7.826 7.790 7.818 602,360 +0.03(+0.36%)
Apr 26, 2013 7.770 7.808 7.757 7.790 606,367 +0.03(+0.42%)
Apr 25, 2013 7.739 7.788 7.732 7.757 1,074,119 +0.04(+0.49%)
Apr 24, 2013 7.689 7.724 7.684 7.719 993,258 +0.04(+0.49%)
Apr 23, 2013 7.694 7.719 7.674 7.681 1,053,987 -0.01(-0.07%)
Apr 22, 2013 7.734 7.750 7.669 7.686 794,498 -0.03(-0.43%)
Apr 19, 2013 7.712 7.737 7.704 7.719 367,467 +0.01(+0.07%)
Apr 18, 2013 7.722 7.742 7.684 7.714 685,015 -0.01(-0.16%)
Apr 17, 2013 7.709 7.736 7.696 7.727 781,329 +0.02(+0.20%)
Apr 16, 2013 7.714 7.727 7.674 7.712 872,269 +0.01(+0.07%)
Apr 15, 2013 7.770 7.775 7.666 7.707 853,698 -0.07(-0.91%)
Apr 12, 2013 7.765 7.780 7.754 7.777 493,730 +0.03(+0.33%)
Apr 11, 2013 7.805 7.805 7.752 7.752 566,005 -0.04(-0.55%)
Apr 10, 2013 7.772 7.798 7.772 7.795 476,898 +0.03(+0.33%)
Apr 09, 2013 7.793 7.801 7.765 7.770 725,645 -0.03(-0.32%)
Apr 08, 2013 7.808 7.818 7.780 7.795 653,603 +0.01(+0.10%)
Apr 05, 2013 7.815 7.828 7.770 7.788 708,299 -0.03(-0.42%)
Apr 04, 2013 7.788 7.836 7.780 7.820 569,182 +0.05(+0.65%)
Apr 03, 2013 7.823 7.851 7.770 7.770 475,484 -0.06(-0.81%)
Apr 02, 2013 7.851 7.853 7.820 7.833 594,300 -0.01(-0.16%)
Apr 01, 2013 7.866 7.869 7.820 7.846 533,515 -0.03(-0.32%)
Mar 28, 2013 7.762 7.871 7.751 7.871 3,771,534 +0.11(+1.40%)
Mar 27, 2013 7.717 7.762 7.707 7.762 602,688 +0.05(+0.64%)
Mar 26, 2013 7.686 7.732 7.684 7.713 816,055 +0.04(+0.57%)
Mar 25, 2013 7.750 7.770 7.658 7.669 1,365,782 -0.07(-0.85%)
Mar 22, 2013 7.762 7.777 7.712 7.734 1,024,101 -0.02(-0.30%)
Mar 21, 2013 7.765 7.790 7.757 7.758 470,636 +0.00(+0.01%)
Mar 20, 2013 7.772 7.780 7.737 7.757 614,368 -0.00(-0.03%)
Mar 19, 2013 7.770 7.818 7.735 7.760 873,695 +0.00(+0.00%)
Mar 18, 2013 7.732 7.795 7.724 7.760 1,019,015 +0.02(+0.23%)
Mar 15, 2013 7.795 7.808 7.734 7.742 1,029,609 -0.07(-0.94%)
Mar 14, 2013 7.831 7.841 7.785 7.815 629,888 -0.00(-0.03%)
Mar 13, 2013 7.820 7.841 7.808 7.818 632,685 +0.02(+0.29%)
Mar 12, 2013 7.871 7.871 7.780 7.795 884,280 -0.08(-0.96%)
Mar 11, 2013 7.858 7.891 7.841 7.871 634,159 +0.04(+0.45%)
Mar 08, 2013 7.851 7.881 7.831 7.836 752,781 -0.03(-0.39%)
Mar 07, 2013 7.831 7.866 7.808 7.866 498,278 +0.00(+0.02%)
Mar 06, 2013 7.896 7.904 7.828 7.865 648,628 -0.01(-0.08%)
Mar 05, 2013 7.823 7.901 7.818 7.871 1,181,085 +0.05(+0.68%)
Mar 04, 2013 7.775 7.818 7.775 7.818 806,177 +0.04(+0.49%)
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.