PIMCO Dynamic Income Fund (NY: PDI )

19.29 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.895 7.926 7.895 7.926 745,040 +0.03(+0.43%)
Jan 30, 2013 7.849 7.908 7.846 7.893 1,199,024 +0.05(+0.69%)
Jan 29, 2013 7.776 7.846 7.776 7.838 1,068,268 +0.07(+0.93%)
Jan 28, 2013 7.789 7.802 7.717 7.766 2,117,144 -0.01(-0.17%)
Jan 25, 2013 7.861 7.861 7.768 7.779 2,788,587 -0.08(-1.05%)
Jan 24, 2013 7.867 7.893 7.856 7.861 1,776,044 -0.02(-0.20%)
Jan 23, 2013 7.861 7.890 7.828 7.877 2,098,187 +0.00(+0.03%)
Jan 22, 2013 7.859 7.905 7.856 7.874 1,455,628 +0.02(+0.30%)
Jan 18, 2013 7.828 7.864 7.810 7.851 1,443,641 +0.05(+0.60%)
Jan 17, 2013 7.838 7.838 7.792 7.805 1,669,001 +0.02(+0.20%)
Jan 16, 2013 7.771 7.797 7.771 7.789 1,875,621 +0.00(+0.00%)
Jan 15, 2013 7.781 7.807 7.768 7.789 1,666,049 -0.03(-0.43%)
Jan 14, 2013 7.815 7.856 7.779 7.823 1,698,515 +0.02(+0.27%)
Jan 11, 2013 7.753 7.825 7.748 7.802 2,428,953 +0.06(+0.77%)
Jan 10, 2013 7.729 7.755 7.717 7.742 1,585,024 -0.03(-0.43%)
Jan 09, 2013 7.753 7.820 7.745 7.776 2,212,888 +0.04(+0.47%)
Jan 08, 2013 7.719 7.753 7.678 7.740 1,370,164 +0.06(+0.84%)
Jan 07, 2013 7.654 7.851 7.631 7.675 1,280,292 +0.03(+0.41%)
Jan 04, 2013 7.623 7.683 7.616 7.644 1,245,339 +0.03(+0.44%)
Jan 03, 2013 7.639 7.696 7.603 7.610 1,119,544 +0.01(+0.14%)
Jan 02, 2013 7.603 7.629 7.569 7.600 784,440 +0.03(+0.41%)
Dec 31, 2012 7.572 7.595 7.525 7.569 584,044 +0.02(+0.27%)
Dec 28, 2012 7.520 7.585 7.517 7.548 677,643 +0.04(+0.48%)
Dec 27, 2012 7.522 7.553 7.491 7.512 991,759 +0.02(+0.28%)
Dec 26, 2012 7.502 7.533 7.445 7.491 879,032 -0.20(-2.59%)
Dec 24, 2012 7.683 7.740 7.683 7.691 520,155 +0.03(+0.37%)
Dec 21, 2012 7.678 7.698 7.626 7.662 888,389 -0.03(-0.34%)
Dec 20, 2012 7.652 7.698 7.632 7.688 1,315,690 +0.04(+0.58%)
Dec 19, 2012 7.626 7.660 7.619 7.644 1,490,783 +0.07(+0.96%)
Dec 18, 2012 7.530 7.579 7.528 7.572 1,198,576 +0.02(+0.24%)
Dec 17, 2012 7.566 7.569 7.520 7.553 1,333,951 +0.01(+0.14%)
Dec 14, 2012 7.572 7.600 7.494 7.543 853,354 -0.03(-0.38%)
Dec 13, 2012 7.639 7.667 7.458 7.572 2,575,327 -0.08(-1.02%)
Dec 12, 2012 7.592 7.652 7.572 7.649 1,342,686 +0.06(+0.82%)
Dec 11, 2012 7.533 7.590 7.520 7.587 1,190,003 +0.04(+0.55%)
Dec 10, 2012 7.559 7.592 7.515 7.546 1,168,459 -0.00(-0.03%)
Dec 07, 2012 7.572 7.590 7.541 7.548 1,028,648 +0.01(+0.10%)
Dec 06, 2012 7.556 7.590 7.522 7.541 1,264,697 -0.02(-0.24%)
Dec 05, 2012 7.525 7.561 7.515 7.559 1,132,771 +0.04(+0.52%)
Dec 04, 2012 7.316 7.520 7.316 7.520 1,659,675 +0.09(+1.22%)
Nov 30, 2012 7.390 7.442 7.372 7.429 1,184,931 +0.04(+0.49%)
Nov 29, 2012 7.352 7.393 7.349 7.393 1,002,015 +0.05(+0.63%)
Nov 28, 2012 7.315 7.359 7.305 7.346 625,526 +0.04(+0.60%)
Nov 27, 2012 7.282 7.323 7.282 7.302 1,025,573 +0.01(+0.11%)
Nov 26, 2012 7.313 7.336 7.238 7.295 1,329,655 +0.00(+0.04%)
Nov 23, 2012 7.346 7.364 7.282 7.292 697,450 -0.02(-0.28%)
Nov 21, 2012 7.282 7.344 7.282 7.313 940,468 +0.02(+0.28%)
Nov 20, 2012 7.323 7.340 7.279 7.292 806,158 -0.06(-0.84%)
Nov 19, 2012 7.357 7.362 7.261 7.354 1,315,598 +0.07(+1.00%)
Nov 16, 2012 7.132 7.297 7.080 7.282 1,316,320 +0.15(+2.14%)
Nov 15, 2012 7.163 7.168 6.992 7.129 2,677,387 -0.04(-0.54%)
Nov 14, 2012 7.364 7.364 7.139 7.168 1,730,587 -0.21(-2.84%)
Nov 13, 2012 7.385 7.388 7.341 7.377 876,406 -0.01(-0.18%)
Nov 12, 2012 7.388 7.401 7.362 7.390 1,016,896 +0.02(+0.25%)
Nov 09, 2012 7.375 7.377 7.346 7.372 541,835 -0.01(-0.11%)
Nov 08, 2012 7.341 7.390 7.331 7.380 1,346,657 +0.04(+0.55%)
Nov 07, 2012 7.352 7.372 7.315 7.340 962,071 -0.03(-0.41%)
Nov 06, 2012 7.432 7.458 7.333 7.370 2,383,515 -0.06(-0.87%)
Nov 05, 2012 7.416 7.434 7.393 7.434 859,736 +0.01(+0.17%)
Nov 02, 2012 7.419 7.429 7.354 7.421 1,074,213 +0.02(+0.28%)
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.