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

PIMCO Dynamic Income Fund (NY: PDI )

19.71 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2015 9.303 9.329 9.245 9.309 493,321 +0.07(+0.73%)
Sep 29, 2015 9.303 9.358 9.219 9.242 529,056 -0.06(-0.66%)
Sep 28, 2015 9.267 9.322 9.193 9.303 696,505 +0.05(+0.59%)
Sep 25, 2015 9.371 9.374 9.248 9.248 721,991 -0.05(-0.56%)
Sep 24, 2015 9.258 9.319 9.251 9.300 238,411 +0.01(+0.14%)
Sep 23, 2015 9.384 9.403 9.267 9.287 305,398 -0.08(-0.90%)
Sep 22, 2015 9.267 9.381 9.245 9.371 498,286 +0.06(+0.62%)
Sep 21, 2015 9.390 9.390 9.290 9.313 517,770 -0.10(-1.06%)
Sep 18, 2015 9.238 9.435 9.216 9.413 1,076,615 +0.12(+1.32%)
Sep 17, 2015 9.096 9.296 9.054 9.290 807,616 +0.20(+2.22%)
Sep 16, 2015 9.044 9.109 9.022 9.089 411,346 +0.07(+0.81%)
Sep 15, 2015 9.048 9.048 9.009 9.015 420,908 -0.02(-0.18%)
Sep 14, 2015 8.980 9.067 8.954 9.031 415,463 +0.05(+0.54%)
Sep 11, 2015 9.096 9.120 8.951 8.983 780,931 -0.12(-1.35%)
Sep 10, 2015 9.073 9.127 9.044 9.106 697,102 +0.05(+0.61%)
Sep 09, 2015 9.099 9.119 9.041 9.051 406,445 -0.00(-0.03%)
Sep 08, 2015 9.038 9.124 9.031 9.054 896,929 +0.03(+0.36%)
Sep 04, 2015 9.015 9.022 9.022 9.022 370,424 -0.02(-0.25%)
Sep 03, 2015 9.060 9.060 8.996 9.044 661,223 +0.00(+0.00%)
Sep 02, 2015 9.012 9.044 8.929 9.044 1,038,345 +0.09(+1.04%)
Sep 01, 2015 8.916 8.964 8.858 8.951 630,098 -0.01(-0.07%)
Aug 31, 2015 8.999 9.009 8.868 8.958 730,640 -0.06(-0.71%)
Aug 28, 2015 9.025 9.034 8.976 9.022 703,142 +0.00(+0.00%)
Aug 27, 2015 8.948 9.025 8.906 9.022 665,049 +0.09(+1.01%)
Aug 26, 2015 8.820 8.932 8.730 8.932 895,688 +0.20(+2.24%)
Aug 25, 2015 8.820 8.900 8.723 8.736 1,113,889 +0.08(+0.93%)
Aug 24, 2015 8.890 8.916 7.569 8.656 1,975,279 -0.32(-3.61%)
Aug 21, 2015 9.124 9.125 8.951 8.980 1,026,546 -0.16(-1.72%)
Aug 20, 2015 9.127 9.198 9.099 9.137 417,977 -0.04(-0.45%)
Aug 19, 2015 9.185 9.204 9.165 9.179 292,947 +0.00(+0.00%)
Aug 18, 2015 9.230 9.230 9.153 9.179 522,466 -0.04(-0.42%)
Aug 17, 2015 9.240 9.262 9.208 9.217 507,989 -0.05(-0.55%)
Aug 14, 2015 9.253 9.301 9.253 9.269 211,254 +0.00(+0.03%)
Aug 13, 2015 9.326 9.330 9.249 9.265 389,089 -0.03(-0.28%)
Aug 12, 2015 9.297 9.317 9.233 9.291 438,681 -0.01(-0.07%)
Aug 11, 2015 9.301 9.307 9.237 9.297 279,639 -0.01(-0.10%)
Aug 10, 2015 9.247 9.368 9.215 9.307 580,027 +0.10(+1.11%)
Aug 07, 2015 9.250 9.263 9.196 9.205 337,019 -0.04(-0.48%)
Aug 06, 2015 9.285 9.293 9.240 9.250 284,348 -0.02(-0.24%)
Aug 05, 2015 9.320 9.345 9.269 9.272 311,929 -0.04(-0.44%)
Aug 04, 2015 9.272 9.358 9.259 9.313 471,095 +0.02(+0.26%)
Aug 03, 2015 9.275 9.291 9.253 9.289 282,639 +0.03(+0.32%)
Jul 31, 2015 9.247 9.282 9.240 9.259 286,405 +0.01(+0.10%)
Jul 30, 2015 9.240 9.250 9.237 9.250 146,836 +0.00(+0.00%)
Jul 29, 2015 9.259 9.259 9.237 9.250 272,074 -0.01(-0.07%)
Jul 28, 2015 9.218 9.263 9.218 9.256 364,823 +0.03(+0.35%)
Jul 27, 2015 9.240 9.256 9.218 9.224 523,948 -0.03(-0.31%)
Jul 24, 2015 9.307 9.308 9.240 9.253 363,724 -0.05(-0.58%)
Jul 23, 2015 9.291 9.310 9.253 9.307 368,391 +0.04(+0.41%)
Jul 22, 2015 9.307 9.307 9.266 9.269 292,620 -0.04(-0.44%)
Jul 21, 2015 9.278 9.310 9.266 9.310 358,052 +0.04(+0.41%)
Jul 20, 2015 9.313 9.326 9.263 9.272 410,896 -0.04(-0.38%)
Jul 17, 2015 9.333 9.361 9.301 9.307 222,741 -0.05(-0.54%)
Jul 16, 2015 9.291 9.355 9.291 9.358 309,806 +0.06(+0.62%)
Jul 15, 2015 9.326 9.326 9.291 9.301 320,550 +0.00(+0.00%)
Jul 14, 2015 9.329 9.329 9.288 9.301 319,388 -0.00(-0.03%)
Jul 13, 2015 9.307 9.317 9.301 9.304 377,407 -0.00(-0.03%)
Jul 10, 2015 9.294 9.323 9.294 9.307 196,674 +0.04(+0.45%)
Jul 09, 2015 9.259 9.313 9.240 9.266 308,260 +0.03(+0.34%)
Jul 08, 2015 9.228 9.262 9.218 9.234 250,477 -0.04(-0.44%)
Jul 07, 2015 9.294 9.307 9.240 9.275 383,576 +0.03(+0.34%)
Jul 06, 2015 9.193 9.313 9.193 9.243 502,929 -0.03(-0.34%)
Jul 02, 2015 9.199 9.275 9.275 9.275 621,283 +0.07(+0.79%)
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.