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

PIMCO Dynamic Income Fund (NY: PDI )

19.01 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2012 6.903 6.965 6.891 6.947 766,856 +0.05(+0.67%)
Aug 30, 2012 6.888 6.901 6.873 6.901 644,774 +0.02(+0.33%)
Aug 29, 2012 6.878 6.896 6.873 6.878 620,575 +0.01(+0.15%)
Aug 27, 2012 6.893 6.898 6.862 6.868 793,058 +0.00(+0.00%)
Aug 24, 2012 6.870 6.878 6.845 6.868 744,486 +0.01(+0.19%)
Aug 23, 2012 6.875 6.885 6.852 6.855 788,237 -0.02(-0.26%)
Aug 22, 2012 6.893 6.901 6.837 6.873 1,167,044 -0.02(-0.22%)
Aug 21, 2012 6.862 6.898 6.834 6.888 1,247,554 +0.02(+0.34%)
Aug 20, 2012 6.878 6.888 6.857 6.865 857,164 -0.01(-0.11%)
Aug 17, 2012 6.852 6.873 6.834 6.873 850,550 +0.02(+0.34%)
Aug 16, 2012 6.839 6.870 6.834 6.850 704,535 +0.00(+0.04%)
Aug 15, 2012 6.822 6.857 6.822 6.847 595,334 +0.03(+0.38%)
Aug 14, 2012 6.847 6.847 6.809 6.822 812,823 -0.01(-0.19%)
Aug 13, 2012 6.822 6.909 6.822 6.834 835,841 +0.03(+0.41%)
Aug 10, 2012 6.827 6.896 6.793 6.806 846,206 -0.01(-0.11%)
Aug 09, 2012 6.845 6.845 6.783 6.814 754,878 -0.02(-0.30%)
Aug 08, 2012 6.809 6.873 6.783 6.834 1,024,877 +0.05(+0.72%)
Aug 07, 2012 6.796 6.829 6.755 6.786 971,491 -0.00(-0.04%)
Aug 06, 2012 6.765 6.980 6.764 6.788 966,276 -0.01(-0.08%)
Aug 03, 2012 6.778 6.796 6.742 6.793 557,395 +0.03(+0.38%)
Aug 02, 2012 6.694 6.801 6.686 6.768 1,114,029 +0.02(+0.27%)
Aug 01, 2012 6.796 6.809 6.665 6.750 639,625 +0.00(+0.04%)
Jul 31, 2012 6.773 6.816 6.732 6.747 831,844 -0.03(-0.45%)
Jul 30, 2012 6.719 6.791 6.694 6.778 522,363 +0.05(+0.76%)
Jul 27, 2012 6.696 6.750 6.683 6.727 658,811 +0.04(+0.65%)
Jul 26, 2012 6.681 6.694 6.640 6.683 792,648 +0.05(+0.69%)
Jul 25, 2012 6.653 6.663 6.630 6.637 751,022 -0.02(-0.27%)
Jul 24, 2012 6.635 6.694 6.612 6.655 972,570 +0.01(+0.08%)
Jul 23, 2012 6.596 6.706 6.596 6.650 983,223 -0.05(-0.69%)
Jul 20, 2012 6.668 6.706 6.658 6.696 680,431 +0.04(+0.58%)
Jul 19, 2012 6.655 6.688 6.655 6.658 655,127 -0.01(-0.15%)
Jul 18, 2012 6.655 6.696 6.653 6.668 841,553 +0.01(+0.11%)
Jul 17, 2012 6.642 6.663 6.601 6.660 751,311 +0.03(+0.50%)
Jul 16, 2012 6.668 6.700 6.604 6.627 871,314 -0.03(-0.42%)
Jul 13, 2012 6.655 6.673 6.624 6.655 907,151 +0.01(+0.12%)
Jul 12, 2012 6.568 6.650 6.560 6.647 855,961 +0.07(+1.05%)
Jul 11, 2012 6.586 6.627 6.563 6.578 710,333 +0.00(+0.00%)
Jul 10, 2012 6.617 6.636 6.548 6.578 635,562 -0.03(-0.50%)
Jul 09, 2012 6.642 6.650 6.594 6.612 1,295,732 -0.03(-0.47%)
Jul 06, 2012 6.601 6.668 6.576 6.643 832,481 +0.04(+0.63%)
Jul 05, 2012 6.578 6.601 6.553 6.601 847,858 +0.02(+0.31%)
Jul 03, 2012 6.514 6.591 6.502 6.581 544,124 +0.09(+1.38%)
Jul 02, 2012 6.507 6.586 6.407 6.491 1,909,967 -0.12(-1.74%)
Jun 29, 2012 6.622 6.678 6.604 6.607 341,543 -0.02(-0.31%)
Jun 28, 2012 6.540 6.655 6.540 6.627 175,170 +0.07(+1.01%)
Jun 27, 2012 6.491 6.594 6.491 6.560 458,972 +0.07(+1.06%)
Jun 26, 2012 6.571 6.650 6.463 6.491 651,661 -0.07(-1.09%)
Jun 25, 2012 6.491 6.612 6.476 6.563 447,330 -0.06(-0.85%)
Jun 22, 2012 6.660 6.660 6.558 6.619 306,043 -0.04(-0.65%)
Jun 21, 2012 6.645 6.670 6.642 6.663 355,944 +0.01(+0.08%)
Jun 20, 2012 6.673 6.696 6.655 6.658 271,812 -0.01(-0.20%)
Jun 19, 2012 6.655 6.686 6.645 6.671 248,477 +0.02(+0.24%)
Jun 18, 2012 6.668 6.694 6.613 6.655 332,601 -0.01(-0.19%)
Jun 15, 2012 6.683 6.701 6.627 6.668 167,814 -0.01(-0.19%)
Jun 14, 2012 6.655 6.694 6.566 6.681 361,077 +0.03(+0.44%)
Jun 13, 2012 6.668 6.714 6.645 6.651 406,391 -0.02(-0.25%)
Jun 12, 2012 6.650 6.704 6.583 6.668 324,580 +0.03(+0.45%)
Jun 11, 2012 6.614 6.705 6.599 6.638 374,551 +0.02(+0.32%)
Jun 08, 2012 6.617 6.706 6.596 6.617 458,566 +0.01(+0.19%)
Jun 07, 2012 6.589 6.642 6.589 6.604 351,884 +0.01(+0.12%)
Jun 06, 2012 6.527 6.637 6.502 6.596 207,507 +0.07(+1.06%)
Jun 05, 2012 6.655 6.655 6.527 6.527 647,743 -0.13(-2.00%)
Jun 04, 2012 6.591 6.712 6.548 6.660 1,077,638 +0.07(+1.05%)
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.