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

PIMCO Dynamic Income Fund (NY: PDI )

18.61 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 28, 2012 7.185 7.254 7.172 7.226 1,328,979 +0.05(+0.75%)
Sep 27, 2012 7.149 7.188 7.141 7.172 1,435,895 +0.04(+0.57%)
Sep 26, 2012 7.141 7.152 7.098 7.131 1,042,532 -0.01(-0.07%)
Sep 25, 2012 7.111 7.147 7.072 7.136 1,965,197 +0.04(+0.61%)
Sep 24, 2012 7.121 7.152 7.085 7.093 1,764,398 -0.01(-0.18%)
Sep 21, 2012 7.121 7.157 7.103 7.106 1,682,817 +0.00(+0.00%)
Sep 20, 2012 7.121 7.157 7.095 7.106 1,628,517 -0.06(-0.79%)
Sep 19, 2012 7.180 7.188 7.129 7.162 1,484,084 +0.00(+0.00%)
Sep 18, 2012 7.200 7.201 7.108 7.162 2,008,644 -0.03(-0.46%)
Sep 17, 2012 7.226 7.229 7.182 7.195 1,929,833 +0.04(+0.54%)
Sep 14, 2012 7.070 7.177 7.065 7.157 1,807,001 +0.13(+1.82%)
Sep 13, 2012 6.973 7.037 6.967 7.029 1,933,943 +0.07(+0.96%)
Sep 12, 2012 6.990 7.001 6.947 6.962 1,233,693 -0.06(-0.91%)
Sep 11, 2012 6.998 7.026 6.965 7.026 1,532,356 +0.06(+0.81%)
Sep 10, 2012 7.070 7.070 6.965 6.970 1,552,851 -0.02(-0.31%)
Sep 07, 2012 6.975 6.993 6.937 6.992 1,014,223 +0.04(+0.57%)
Sep 06, 2012 6.970 7.001 6.942 6.952 905,655 -0.02(-0.26%)
Sep 05, 2012 6.962 7.052 6.950 6.970 1,079,786 +0.01(+0.11%)
Sep 04, 2012 6.965 6.995 6.937 6.962 830,126 +0.02(+0.22%)
Aug 31, 2012 6.903 6.965 6.891 6.947 766,856 +0.05(+0.67%)
Aug 30, 2012 6.888 6.901 6.873 6.901 644,774 +0.02(+0.33%)
Aug 29, 2012 6.878 6.896 6.873 6.878 620,575 +0.01(+0.15%)
Aug 27, 2012 6.893 6.898 6.862 6.868 793,058 +0.00(+0.00%)
Aug 24, 2012 6.870 6.878 6.845 6.868 744,486 +0.01(+0.19%)
Aug 23, 2012 6.875 6.885 6.852 6.855 788,237 -0.02(-0.26%)
Aug 22, 2012 6.893 6.901 6.837 6.873 1,167,044 -0.02(-0.22%)
Aug 21, 2012 6.862 6.898 6.834 6.888 1,247,554 +0.02(+0.34%)
Aug 20, 2012 6.878 6.888 6.857 6.865 857,164 -0.01(-0.11%)
Aug 17, 2012 6.852 6.873 6.834 6.873 850,550 +0.02(+0.34%)
Aug 16, 2012 6.839 6.870 6.834 6.850 704,535 +0.00(+0.04%)
Aug 15, 2012 6.822 6.857 6.822 6.847 595,334 +0.03(+0.38%)
Aug 14, 2012 6.847 6.847 6.809 6.822 812,823 -0.01(-0.19%)
Aug 13, 2012 6.822 6.909 6.822 6.834 835,841 +0.03(+0.41%)
Aug 10, 2012 6.827 6.896 6.793 6.806 846,206 -0.01(-0.11%)
Aug 09, 2012 6.845 6.845 6.783 6.814 754,878 -0.02(-0.30%)
Aug 08, 2012 6.809 6.873 6.783 6.834 1,024,877 +0.05(+0.72%)
Aug 07, 2012 6.796 6.829 6.755 6.786 971,491 -0.00(-0.04%)
Aug 06, 2012 6.765 6.980 6.764 6.788 966,276 -0.01(-0.08%)
Aug 03, 2012 6.778 6.796 6.742 6.793 557,395 +0.03(+0.38%)
Aug 02, 2012 6.694 6.801 6.686 6.768 1,114,029 +0.02(+0.27%)
Aug 01, 2012 6.796 6.809 6.665 6.750 639,625 +0.00(+0.04%)
Jul 31, 2012 6.773 6.816 6.732 6.747 831,844 -0.03(-0.45%)
Jul 30, 2012 6.719 6.791 6.694 6.778 522,363 +0.05(+0.76%)
Jul 27, 2012 6.696 6.750 6.683 6.727 658,811 +0.04(+0.65%)
Jul 26, 2012 6.681 6.694 6.640 6.683 792,648 +0.05(+0.69%)
Jul 25, 2012 6.653 6.663 6.630 6.637 751,022 -0.02(-0.27%)
Jul 24, 2012 6.635 6.694 6.612 6.655 972,570 +0.01(+0.08%)
Jul 23, 2012 6.596 6.706 6.596 6.650 983,223 -0.05(-0.69%)
Jul 20, 2012 6.668 6.706 6.658 6.696 680,431 +0.04(+0.58%)
Jul 19, 2012 6.655 6.688 6.655 6.658 655,127 -0.01(-0.15%)
Jul 18, 2012 6.655 6.696 6.653 6.668 841,553 +0.01(+0.11%)
Jul 17, 2012 6.642 6.663 6.601 6.660 751,311 +0.03(+0.50%)
Jul 16, 2012 6.668 6.700 6.604 6.627 871,314 -0.03(-0.42%)
Jul 13, 2012 6.655 6.673 6.624 6.655 907,151 +0.01(+0.12%)
Jul 12, 2012 6.568 6.650 6.560 6.647 855,961 +0.07(+1.05%)
Jul 11, 2012 6.586 6.627 6.563 6.578 710,333 +0.00(+0.00%)
Jul 10, 2012 6.617 6.636 6.548 6.578 635,562 -0.03(-0.50%)
Jul 09, 2012 6.642 6.650 6.594 6.612 1,295,732 -0.03(-0.47%)
Jul 06, 2012 6.601 6.668 6.576 6.643 832,481 +0.04(+0.63%)
Jul 05, 2012 6.578 6.601 6.553 6.601 847,858 +0.02(+0.31%)
Jul 03, 2012 6.514 6.591 6.502 6.581 544,124 +0.09(+1.38%)
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.