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

PIMCO Dynamic Income Fund (NY: PDI )

19.00 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 1, 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 (%)
Jan 31, 2014 8.412 8.429 8.371 8.412 952,770 -0.02(-0.20%)
Jan 30, 2014 8.448 8.454 8.371 8.429 881,605 +0.01(+0.17%)
Jan 29, 2014 8.423 8.429 8.393 8.415 975,971 -0.01(-0.13%)
Jan 28, 2014 8.407 8.446 8.396 8.426 1,275,067 +0.06(+0.70%)
Jan 27, 2014 8.501 8.524 8.326 8.368 2,247,878 +0.06(+0.70%)
Jan 24, 2014 8.373 8.386 8.295 8.309 609,602 -0.08(-0.90%)
Jan 23, 2014 8.368 8.396 8.348 8.384 549,164 +0.02(+0.20%)
Jan 22, 2014 8.304 8.376 8.295 8.368 1,176,165 +0.06(+0.67%)
Jan 21, 2014 8.234 8.323 8.206 8.312 1,177,420 +0.12(+1.43%)
Jan 17, 2014 8.243 8.195 8.195 8.195 1,089,924 +0.00(+0.03%)
Jan 16, 2014 8.218 8.218 8.193 8.193 545,965 +0.01(+0.10%)
Jan 15, 2014 8.151 8.193 8.165 8.184 459,364 +0.03(+0.41%)
Jan 14, 2014 8.145 8.201 8.145 8.151 550,354 +0.01(+0.07%)
Jan 13, 2014 8.148 8.220 8.145 8.145 593,778 +0.02(+0.24%)
Jan 10, 2014 8.104 8.131 8.103 8.126 627,349 +0.03(+0.38%)
Jan 09, 2014 8.131 8.134 8.092 8.095 645,194 -0.01(-0.17%)
Jan 08, 2014 8.087 8.117 8.084 8.109 730,525 +0.01(+0.17%)
Jan 07, 2014 8.065 8.103 8.065 8.095 835,427 +0.02(+0.24%)
Jan 06, 2014 8.056 8.095 8.054 8.076 713,812 +0.02(+0.24%)
Jan 03, 2014 8.042 8.084 8.042 8.056 770,417 +0.01(+0.10%)
Jan 02, 2014 8.076 8.087 8.029 8.048 588,703 -0.00(-0.03%)
Dec 31, 2013 8.117 8.051 8.051 8.051 1,271,467 -0.05(-0.58%)
Dec 30, 2013 8.147 8.181 8.076 8.098 960,265 -0.05(-0.61%)
Dec 27, 2013 8.194 8.208 8.114 8.147 860,552 -0.07(-0.87%)
Dec 26, 2013 8.054 8.244 8.020 8.219 1,563,753 +0.19(+2.37%)
Dec 24, 2013 8.013 8.039 7.979 8.029 1,231,247 +0.02(+0.23%)
Dec 23, 2013 8.002 8.021 7.960 8.010 1,824,694 +0.14(+1.78%)
Dec 20, 2013 7.846 7.878 7.836 7.870 727,591 +0.01(+0.17%)
Dec 19, 2013 7.899 7.899 7.846 7.857 804,125 -0.06(-0.77%)
Dec 18, 2013 7.881 7.931 7.833 7.918 1,227,911 +0.01(+0.17%)
Dec 17, 2013 7.801 7.923 7.791 7.905 903,801 +0.09(+1.18%)
Dec 16, 2013 7.788 7.841 7.778 7.812 1,246,523 +0.02(+0.24%)
Dec 13, 2013 7.754 7.796 7.735 7.794 687,720 +0.06(+0.72%)
Dec 12, 2013 7.759 7.772 7.725 7.738 774,283 -0.02(-0.27%)
Dec 11, 2013 7.696 7.780 7.696 7.759 913,708 +0.04(+0.55%)
Dec 10, 2013 7.719 7.769 7.712 7.717 1,120,389 +0.02(+0.31%)
Dec 09, 2013 7.688 7.737 7.680 7.693 1,258,641 +0.03(+0.38%)
Dec 06, 2013 7.622 7.674 7.622 7.664 788,757 +0.04(+0.48%)
Dec 05, 2013 7.606 7.640 7.603 7.627 575,006 +0.01(+0.17%)
Dec 04, 2013 7.619 7.632 7.596 7.614 837,434 -0.03(-0.38%)
Dec 03, 2013 7.624 7.659 7.611 7.643 845,991 +0.01(+0.17%)
Dec 02, 2013 7.614 7.666 7.601 7.630 1,018,597 +0.03(+0.45%)
Nov 29, 2013 7.598 7.614 7.582 7.596 548,062 +0.00(+0.03%)
Nov 27, 2013 7.617 7.632 7.582 7.593 672,151 -0.01(-0.10%)
Nov 26, 2013 7.582 7.619 7.580 7.601 737,001 +0.02(+0.24%)
Nov 25, 2013 7.632 7.632 7.555 7.582 1,233,208 -0.05(-0.65%)
Nov 22, 2013 7.648 7.648 7.605 7.632 536,404 -0.01(-0.07%)
Nov 21, 2013 7.590 7.659 7.590 7.638 629,849 +0.04(+0.59%)
Nov 20, 2013 7.643 7.671 7.580 7.593 654,860 -0.06(-0.76%)
Nov 19, 2013 7.627 7.651 7.622 7.651 343,636 +0.01(+0.10%)
Nov 18, 2013 7.645 7.690 7.632 7.643 421,298 -0.00(-0.03%)
Nov 15, 2013 7.643 7.656 7.617 7.645 248,037 +0.01(+0.10%)
Nov 14, 2013 7.603 7.643 7.596 7.638 750,638 +0.00(+0.03%)
Nov 12, 2013 7.638 7.648 7.619 7.635 483,608 -0.01(-0.17%)
Nov 11, 2013 7.624 7.664 7.603 7.648 624,524 +0.05(+0.69%)
Nov 08, 2013 7.693 7.706 7.577 7.596 1,418,599 -0.14(-1.77%)
Nov 07, 2013 7.753 7.785 7.730 7.732 392,816 -0.02(-0.23%)
Nov 06, 2013 7.735 7.776 7.722 7.750 539,670 +0.03(+0.41%)
Nov 05, 2013 7.711 7.740 7.695 7.719 379,354 -0.00(-0.03%)
Nov 04, 2013 7.722 7.766 7.703 7.722 406,825 +0.02(+0.24%)
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.