PIMCO Dynamic Income Fund (NY: PDI )

19.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.74 17.90 17.74 17.81 1,297,457 +0.12(+0.66%)
Mar 30, 2022 17.54 17.71 17.54 17.69 1,007,557 +0.20(+1.17%)
Mar 29, 2022 17.46 17.57 17.44 17.49 989,083 +0.10(+0.55%)
Mar 28, 2022 17.40 17.44 17.32 17.39 833,274 -0.01(-0.04%)
Mar 25, 2022 17.43 17.48 17.19 17.40 936,092 -0.04(-0.25%)
Mar 24, 2022 17.44 17.49 17.38 17.44 852,048 +0.06(+0.34%)
Mar 23, 2022 17.33 17.46 17.26 17.38 722,207 +0.09(+0.55%)
Mar 22, 2022 17.08 17.36 17.08 17.29 863,166 +0.21(+1.24%)
Mar 21, 2022 17.39 17.59 16.95 17.08 1,209,522 -0.33(-1.89%)
Mar 18, 2022 17.28 17.52 17.22 17.41 1,043,852 +0.12(+0.72%)
Mar 17, 2022 16.92 17.38 16.88 17.28 1,617,105 +0.45(+2.65%)
Mar 16, 2022 16.32 16.85 16.31 16.84 1,269,345 +0.58(+3.55%)
Mar 15, 2022 16.18 16.41 16.15 16.26 1,516,377 +0.10(+0.63%)
Mar 14, 2022 16.55 16.59 15.87 16.16 3,260,457 -0.41(-2.47%)
Mar 11, 2022 16.95 16.97 16.49 16.57 2,621,896 -0.39(-2.28%)
Mar 10, 2022 17.19 17.38 16.77 16.95 2,252,449 -0.44(-2.52%)
Mar 09, 2022 17.53 17.59 17.30 17.39 1,276,479 +0.01(+0.04%)
Mar 08, 2022 17.44 17.45 16.96 17.38 2,034,610 -0.09(-0.50%)
Mar 07, 2022 17.70 17.74 17.43 17.47 1,087,502 -0.31(-1.75%)
Mar 04, 2022 17.80 17.83 17.46 17.78 990,804 -0.08(-0.45%)
Mar 03, 2022 17.96 18.01 17.83 17.86 710,840 -0.09(-0.48%)
Mar 02, 2022 17.77 18.01 17.72 17.95 1,407,019 +0.26(+1.47%)
Mar 01, 2022 17.60 17.80 17.56 17.69 1,045,315 +0.17(+0.95%)
Feb 28, 2022 17.45 17.58 17.38 17.52 1,047,053 -0.07(-0.41%)
Feb 25, 2022 17.38 17.70 17.38 17.59 1,656,631 +0.09(+0.54%)
Feb 24, 2022 16.62 17.62 16.49 17.50 2,316,531 +0.41(+2.42%)
Feb 23, 2022 17.20 17.33 16.99 17.09 1,910,702 -0.01(-0.08%)
Feb 22, 2022 17.39 17.42 16.96 17.10 3,114,382 -0.43(-2.48%)
Feb 18, 2022 17.54 0 +0.09(+0.54%)
Feb 17, 2022 17.38 17.45 17.30 17.44 857,968 +0.07(+0.38%)
Feb 16, 2022 17.33 17.45 17.32 17.38 1,235,983 +0.04(+0.25%)
Feb 15, 2022 17.44 17.53 17.30 17.33 1,193,598 -0.04(-0.25%)
Feb 14, 2022 17.56 17.65 17.30 17.38 1,869,866 -0.26(-1.48%)
Feb 11, 2022 17.88 17.91 17.54 17.64 1,939,518 -0.30(-1.65%)
Feb 10, 2022 17.93 18.08 17.87 17.93 1,252,067 -0.10(-0.56%)
Feb 09, 2022 18.19 18.20 18.01 18.04 1,370,575 -0.09(-0.48%)
Feb 08, 2022 18.04 18.17 18.04 18.12 971,831 +0.06(+0.32%)
Feb 07, 2022 18.09 18.12 17.89 18.06 1,391,877 +0.03(+0.16%)
Feb 04, 2022 18.13 18.17 17.90 18.04 1,107,299 -0.09(-0.51%)
Feb 03, 2022 18.11 18.30 18.13 760,831 -0.12(-0.67%)
Feb 02, 2022 18.27 18.44 18.24 18.25 1,217,153 +0.05(+0.28%)
Feb 01, 2022 18.12 18.23 18.06 18.20 1,289,673 +0.17(+0.96%)
Jan 31, 2022 18.00 17.81 18.03 1,320,542 +0.11(+0.64%)
Jan 28, 2022 17.83 17.92 17.60 17.91 935,994 +0.04(+0.20%)
Jan 27, 2022 17.89 18.03 17.76 17.88 1,022,941 +0.03(+0.16%)
Jan 26, 2022 17.90 18.09 17.75 17.85 1,199,414 +0.09(+0.48%)
Jan 25, 2022 17.64 17.89 17.44 17.76 1,620,353 -0.12(-0.68%)
Jan 24, 2022 17.69 17.94 17.10 17.89 4,018,613 +0.04(+0.24%)
Jan 21, 2022 17.92 18.01 17.76 17.84 3,356,698 -0.10(-0.56%)
Jan 20, 2022 18.01 18.13 17.91 17.94 1,432,856 +0.00(+0.00%)
Jan 19, 2022 18.24 18.26 17.92 17.94 2,055,671 -0.24(-1.30%)
Jan 18, 2022 18.32 18.39 18.14 18.18 1,737,390 -0.24(-1.32%)
Jan 14, 2022 18.42 0 -0.35(-1.87%)
Jan 13, 2022 18.79 18.88 18.70 18.77 1,020,688 -0.02(-0.11%)
Jan 12, 2022 18.84 18.85 18.72 18.80 1,369,877 -0.01(-0.04%)
Jan 11, 2022 18.85 18.86 18.73 18.80 1,572,146 -0.01(-0.08%)
Jan 10, 2022 18.86 18.86 18.69 18.82 1,461,359 -0.03(-0.15%)
Jan 07, 2022 18.85 19.00 18.79 18.85 1,327,335 +0.08(+0.42%)
Jan 06, 2022 18.72 18.86 18.54 18.77 1,030,786 +0.04(+0.23%)
Jan 05, 2022 18.99 19.05 18.67 18.73 1,746,400 -0.15(-0.79%)
Jan 04, 2022 18.83 18.95 18.80 18.87 2,346,507 +0.24(+1.30%)
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.