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 (%)
Aug 29, 2014 9.327 9.370 9.370 9.370 511,155 +0.06(+0.65%)
Aug 28, 2014 9.324 9.347 9.229 9.310 664,261 +0.01(+0.06%)
Aug 27, 2014 9.278 9.338 9.278 9.304 518,707 +0.04(+0.43%)
Aug 26, 2014 9.218 9.298 9.218 9.264 491,967 +0.05(+0.59%)
Aug 25, 2014 9.335 9.376 9.195 9.209 1,290,677 -0.11(-1.23%)
Aug 22, 2014 9.416 9.424 9.315 9.324 420,635 -0.07(-0.79%)
Aug 21, 2014 9.416 9.416 9.347 9.398 733,232 -0.06(-0.61%)
Aug 20, 2014 9.473 9.473 9.427 9.456 570,042 +0.00(+0.00%)
Aug 19, 2014 9.450 9.476 9.447 9.456 634,362 +0.03(+0.30%)
Aug 18, 2014 9.439 9.441 9.407 9.427 415,792 +0.01(+0.09%)
Aug 15, 2014 9.376 9.441 9.376 9.419 779,922 +0.04(+0.46%)
Aug 14, 2014 9.353 9.390 9.330 9.376 684,672 +0.07(+0.74%)
Aug 13, 2014 9.284 9.310 9.244 9.307 547,650 +0.07(+0.81%)
Aug 12, 2014 9.226 9.241 9.183 9.232 305,120 +0.03(+0.31%)
Aug 11, 2014 9.094 9.235 9.094 9.203 860,086 +0.13(+1.39%)
Aug 08, 2014 9.066 9.092 9.046 9.077 630,572 +0.03(+0.29%)
Aug 07, 2014 9.066 9.106 9.047 9.051 791,903 +0.03(+0.32%)
Aug 06, 2014 8.977 9.051 8.951 9.022 811,206 +0.01(+0.14%)
Aug 05, 2014 9.008 9.031 8.957 9.010 783,325 -0.01(-0.14%)
Aug 04, 2014 9.028 9.028 8.974 9.022 1,467,166 +0.04(+0.48%)
Aug 01, 2014 8.988 9.060 8.954 8.980 1,739,400 -0.02(-0.19%)
Jul 31, 2014 9.117 9.117 8.923 8.997 2,545,527 -0.17(-1.80%)
Jul 30, 2014 9.276 9.276 9.142 9.162 1,129,471 -0.11(-1.17%)
Jul 29, 2014 9.288 9.288 9.242 9.271 323,989 +0.00(+0.03%)
Jul 28, 2014 9.285 9.305 9.265 9.268 294,891 -0.01(-0.15%)
Jul 25, 2014 9.273 9.282 9.268 9.282 394,961 +0.02(+0.18%)
Jul 24, 2014 9.293 9.296 9.256 9.265 866,069 -0.03(-0.31%)
Jul 23, 2014 9.285 9.310 9.265 9.293 765,469 +0.00(+0.00%)
Jul 22, 2014 9.302 9.310 9.285 9.293 566,768 -0.02(-0.18%)
Jul 21, 2014 9.330 9.345 9.293 9.310 499,476 -0.00(-0.03%)
Jul 18, 2014 9.305 9.328 9.285 9.313 346,261 +0.01(+0.06%)
Jul 17, 2014 9.276 9.345 9.276 9.308 637,782 +0.01(+0.12%)
Jul 16, 2014 9.322 9.345 9.293 9.296 532,478 -0.02(-0.24%)
Jul 15, 2014 9.308 9.336 9.293 9.319 335,562 +0.00(+0.00%)
Jul 14, 2014 9.367 9.367 9.296 9.319 781,630 -0.03(-0.27%)
Jul 11, 2014 9.345 9.390 9.339 9.345 419,667 -0.04(-0.40%)
Jul 10, 2014 9.356 9.407 9.299 9.382 507,716 +0.03(+0.37%)
Jul 09, 2014 9.379 9.382 9.336 9.347 505,509 -0.01(-0.15%)
Jul 08, 2014 9.291 9.370 9.282 9.361 781,843 +0.09(+0.95%)
Jul 07, 2014 9.194 9.327 9.194 9.274 1,245,611 +0.09(+1.02%)
Jul 03, 2014 9.353 9.180 9.180 9.180 2,069,350 -0.19(-2.06%)
Jul 02, 2014 9.529 9.546 9.373 9.373 1,585,887 -0.20(-2.07%)
Jul 01, 2014 9.651 9.651 9.537 9.571 555,415 -0.09(-0.94%)
Jun 30, 2014 9.591 9.668 9.583 9.662 723,612 +0.08(+0.83%)
Jun 27, 2014 9.574 9.605 9.551 9.583 369,321 +0.01(+0.06%)
Jun 26, 2014 9.500 9.588 9.480 9.577 491,316 +0.08(+0.84%)
Jun 25, 2014 9.503 9.526 9.449 9.497 955,125 -0.04(-0.39%)
Jun 24, 2014 9.568 9.568 9.480 9.534 911,085 -0.05(-0.56%)
Jun 23, 2014 9.634 9.662 9.537 9.588 855,924 -0.04(-0.41%)
Jun 20, 2014 9.566 9.636 9.532 9.628 719,703 +0.09(+0.95%)
Jun 19, 2014 9.546 9.605 9.514 9.537 1,105,996 +0.00(+0.00%)
Jun 18, 2014 9.489 9.540 9.458 9.537 864,473 +0.05(+0.51%)
Jun 17, 2014 9.472 9.500 9.449 9.489 1,230,887 +0.06(+0.63%)
Jun 16, 2014 9.435 9.489 9.422 9.429 1,611,796 +0.05(+0.57%)
Jun 13, 2014 9.356 9.390 9.330 9.376 628,729 +0.03(+0.36%)
Jun 12, 2014 9.350 9.359 9.319 9.342 397,819 +0.00(+0.00%)
Jun 11, 2014 9.359 9.359 9.299 9.342 371,692 -0.02(-0.21%)
Jun 10, 2014 9.342 9.381 9.313 9.361 451,227 +0.10(+1.07%)
Jun 06, 2014 9.200 9.279 9.197 9.262 514,672 +0.06(+0.67%)
Jun 05, 2014 9.203 9.203 9.144 9.200 543,220 -0.01(-0.06%)
Jun 04, 2014 9.214 9.239 9.197 9.206 536,210 -0.02(-0.21%)
Jun 03, 2014 9.192 9.231 9.192 9.225 676,787 +0.03(+0.37%)
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.