PIMCO Dynamic Income Fund (NY: PDI )

19.28 +0.05 (+0.26%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.69 14.80 14.63 14.80 303,453 +0.09(+0.58%)
May 28, 2020 14.66 14.74 14.52 14.71 550,845 +0.15(+1.05%)
May 27, 2020 14.41 14.61 14.41 14.56 478,193 +0.21(+1.44%)
May 26, 2020 14.37 14.46 14.23 14.35 507,660 +0.15(+1.07%)
May 22, 2020 14.10 14.24 14.09 14.20 422,667 +0.01(+0.09%)
May 21, 2020 14.09 14.26 14.09 14.19 442,112 +0.01(+0.09%)
May 20, 2020 14.26 14.33 14.17 14.18 334,651 +0.13(+0.95%)
May 19, 2020 13.87 14.18 13.87 14.04 614,076 +0.07(+0.52%)
May 18, 2020 13.62 14.13 13.62 13.97 685,028 +0.56(+4.18%)
May 15, 2020 12.98 13.56 12.88 13.41 579,977 +0.48(+3.72%)
May 14, 2020 13.12 13.21 12.81 12.93 650,219 -0.26(-1.94%)
May 13, 2020 14.01 14.02 12.93 13.18 1,196,462 -0.76(-5.46%)
May 12, 2020 14.10 14.21 13.90 13.95 579,735 -0.12(-0.87%)
May 11, 2020 14.31 14.31 13.95 14.07 470,228 -0.28(-1.95%)
May 08, 2020 14.47 14.58 14.21 14.35 451,896 -0.10(-0.71%)
May 07, 2020 14.46 14.46 14.34 14.45 485,474 +0.13(+0.93%)
May 06, 2020 14.35 14.35 14.24 14.32 409,867 +0.12(+0.85%)
May 05, 2020 14.18 14.32 14.18 14.20 394,149 +0.05(+0.38%)
May 04, 2020 13.88 14.16 13.77 14.14 535,084 +0.18(+1.25%)
May 01, 2020 14.08 14.14 13.70 13.97 702,870 -0.13(-0.94%)
Apr 30, 2020 14.48 14.48 14.00 14.10 376,076 -0.26(-1.81%)
Apr 29, 2020 14.29 14.39 14.28 14.36 342,439 +0.29(+2.06%)
Apr 28, 2020 14.09 14.16 13.92 14.07 394,167 +0.05(+0.34%)
Apr 27, 2020 14.06 14.15 13.94 14.02 556,780 +0.04(+0.28%)
Apr 24, 2020 13.82 14.00 13.75 13.98 273,623 +0.14(+1.02%)
Apr 23, 2020 13.73 14.06 13.73 13.84 461,395 +0.11(+0.83%)
Apr 22, 2020 13.43 13.85 13.38 13.73 456,083 +0.42(+3.17%)
Apr 21, 2020 13.14 13.57 13.02 13.30 624,073 -0.09(-0.68%)
Apr 20, 2020 13.86 14.05 13.32 13.40 522,610 -0.56(-4.02%)
Apr 17, 2020 14.46 14.46 13.82 13.96 727,896 +0.29(+2.12%)
Apr 16, 2020 14.54 14.59 13.43 13.67 943,430 -0.86(-5.90%)
Apr 15, 2020 14.57 14.63 14.21 14.52 378,769 -0.38(-2.55%)
Apr 14, 2020 15.08 15.19 14.38 14.90 1,126,914 -0.03(-0.20%)
Apr 13, 2020 14.91 15.21 14.11 14.93 959,659 +0.03(+0.20%)
Apr 09, 2020 14.67 15.93 14.67 14.90 1,154,988 +0.48(+3.35%)
Apr 08, 2020 13.94 14.47 13.77 14.42 798,510 +0.78(+5.74%)
Apr 07, 2020 13.24 13.77 13.15 13.64 1,380,449 +0.84(+6.59%)
Apr 06, 2020 12.82 12.96 12.51 12.79 508,303 +0.65(+5.37%)
Apr 03, 2020 12.44 12.64 12.01 12.14 417,651 -0.42(-3.33%)
Apr 02, 2020 12.14 12.76 11.96 12.56 519,573 +0.58(+4.84%)
Apr 01, 2020 13.11 13.11 11.86 11.98 2,104,366 -1.23(-9.28%)
Mar 31, 2020 13.39 13.59 13.04 13.21 788,220 -0.25(-1.82%)
Mar 30, 2020 14.15 14.19 13.39 13.45 757,086 -0.36(-2.64%)
Mar 27, 2020 13.45 14.07 13.19 13.82 879,961 +0.01(+0.09%)
Mar 26, 2020 12.76 13.97 12.70 13.80 2,666,879 +1.10(+8.66%)
Mar 25, 2020 11.96 13.42 11.66 12.70 1,774,998 +1.17(+10.16%)
Mar 24, 2020 10.91 12.29 10.91 11.53 1,477,685 +0.93(+8.74%)
Mar 23, 2020 11.07 11.30 10.01 10.61 2,054,331 -1.12(-9.58%)
Mar 20, 2020 12.14 12.70 11.64 11.73 1,228,701 -0.38(-3.11%)
Mar 19, 2020 11.41 13.10 9.954 12.11 2,173,911 +0.46(+3.95%)
Mar 18, 2020 12.85 12.90 10.62 11.65 2,801,400 -2.15(-15.56%)
Mar 17, 2020 13.58 13.98 12.90 13.79 1,097,767 +0.23(+1.72%)
Mar 16, 2020 13.61 14.53 13.15 13.56 1,464,762 -1.91(-12.36%)
Mar 13, 2020 14.80 15.51 14.65 15.47 1,110,447 +1.18(+8.24%)
Mar 12, 2020 12.62 15.35 12.56 14.29 2,815,109 -1.96(-12.06%)
Mar 11, 2020 17.22 17.28 16.03 16.26 1,212,385 -1.14(-6.53%)
Mar 10, 2020 17.50 17.56 16.99 17.39 946,271 +0.30(+1.74%)
Mar 09, 2020 17.12 17.46 17.02 17.09 1,159,285 -1.23(-6.73%)
Mar 06, 2020 18.04 18.45 17.71 18.33 876,014 -0.04(-0.19%)
Mar 05, 2020 18.31 18.57 18.28 18.36 519,949 -0.44(-2.34%)
Mar 04, 2020 18.43 18.84 18.21 18.80 571,278 +0.68(+3.73%)
Mar 03, 2020 18.91 18.99 17.83 18.13 1,238,527 -0.56(-3.02%)
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.