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

PIMCO Dynamic Income Fund (NY: PDI )

19.10 -0.05 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 9.234 9.244 9.099 9.191 712,070 -0.07(-0.71%)
Aug 28, 2015 9.260 9.270 9.210 9.257 685,271 +0.00(+0.00%)
Aug 27, 2015 9.181 9.260 9.138 9.257 648,146 +0.09(+1.01%)
Aug 26, 2015 9.050 9.165 8.957 9.165 872,923 +0.20(+2.24%)
Aug 25, 2015 9.050 9.132 8.951 8.964 1,085,578 +0.08(+0.93%)
Aug 24, 2015 9.122 9.148 7.766 8.882 1,925,075 -0.33(-3.61%)
Aug 21, 2015 9.362 9.363 9.185 9.214 1,000,456 -0.16(-1.72%)
Aug 20, 2015 9.366 9.438 9.336 9.375 407,354 -0.04(-0.45%)
Aug 19, 2015 9.425 9.445 9.404 9.418 285,501 +0.00(+0.00%)
Aug 18, 2015 9.471 9.471 9.392 9.418 509,187 -0.04(-0.42%)
Aug 17, 2015 9.481 9.504 9.448 9.458 495,078 -0.05(-0.55%)
Aug 14, 2015 9.494 9.543 9.494 9.510 205,884 +0.00(+0.03%)
Aug 13, 2015 9.570 9.573 9.491 9.507 379,200 -0.03(-0.28%)
Aug 12, 2015 9.540 9.560 9.474 9.533 427,532 -0.01(-0.07%)
Aug 11, 2015 9.543 9.550 9.477 9.540 272,532 -0.01(-0.10%)
Aug 10, 2015 9.488 9.612 9.455 9.550 565,285 +0.10(+1.11%)
Aug 07, 2015 9.491 9.504 9.435 9.445 328,453 -0.05(-0.48%)
Aug 06, 2015 9.527 9.536 9.481 9.491 277,121 -0.02(-0.24%)
Aug 05, 2015 9.563 9.589 9.511 9.514 304,000 -0.04(-0.44%)
Aug 04, 2015 9.514 9.602 9.501 9.556 459,121 +0.03(+0.26%)
Aug 03, 2015 9.517 9.533 9.494 9.531 275,456 +0.03(+0.32%)
Jul 31, 2015 9.488 9.524 9.481 9.501 279,125 +0.01(+0.10%)
Jul 30, 2015 9.481 9.491 9.478 9.491 143,104 +0.00(+0.00%)
Jul 29, 2015 9.501 9.501 9.478 9.491 265,159 -0.01(-0.07%)
Jul 28, 2015 9.458 9.504 9.458 9.498 355,550 +0.03(+0.35%)
Jul 27, 2015 9.481 9.498 9.458 9.465 510,632 -0.03(-0.31%)
Jul 24, 2015 9.550 9.551 9.481 9.494 354,479 -0.06(-0.58%)
Jul 23, 2015 9.533 9.553 9.494 9.550 359,027 +0.04(+0.41%)
Jul 22, 2015 9.550 9.550 9.507 9.511 285,183 -0.04(-0.44%)
Jul 21, 2015 9.520 9.553 9.507 9.553 348,951 +0.04(+0.41%)
Jul 20, 2015 9.556 9.569 9.504 9.514 400,452 -0.04(-0.38%)
Jul 17, 2015 9.576 9.605 9.543 9.550 217,080 -0.05(-0.54%)
Jul 16, 2015 9.533 9.599 9.533 9.602 301,931 +0.06(+0.62%)
Jul 15, 2015 9.569 9.569 9.533 9.543 312,402 +0.00(+0.00%)
Jul 14, 2015 9.573 9.573 9.530 9.543 311,270 -0.00(-0.03%)
Jul 13, 2015 9.550 9.560 9.543 9.547 367,815 -0.00(-0.03%)
Jul 10, 2015 9.537 9.566 9.537 9.550 191,676 +0.04(+0.45%)
Jul 09, 2015 9.501 9.556 9.481 9.507 300,425 +0.03(+0.34%)
Jul 08, 2015 9.468 9.504 9.458 9.475 244,111 -0.04(-0.44%)
Jul 07, 2015 9.536 9.549 9.481 9.517 373,826 +0.03(+0.34%)
Jul 06, 2015 9.432 9.556 9.432 9.484 490,146 -0.03(-0.34%)
Jul 02, 2015 9.439 9.517 9.517 9.517 605,492 +0.07(+0.79%)
Jul 01, 2015 9.569 9.569 9.426 9.442 781,193 -0.03(-0.34%)
Jun 30, 2015 9.416 9.488 9.416 9.475 377,091 +0.07(+0.79%)
Jun 29, 2015 9.452 9.452 9.381 9.400 620,478 -0.07(-0.72%)
Jun 26, 2015 9.458 9.497 9.458 9.468 504,655 -0.01(-0.10%)
Jun 25, 2015 9.536 9.559 9.458 9.478 609,910 -0.06(-0.65%)
Jun 24, 2015 9.523 9.562 9.514 9.540 418,159 +0.03(+0.27%)
Jun 23, 2015 9.465 9.520 9.455 9.514 333,979 +0.05(+0.48%)
Jun 22, 2015 9.465 9.501 9.455 9.468 503,715 +0.01(+0.14%)
Jun 19, 2015 9.423 9.478 9.423 9.455 454,822 +0.02(+0.21%)
Jun 18, 2015 9.442 9.497 9.423 9.436 470,227 -0.01(-0.10%)
Jun 17, 2015 9.488 9.520 9.445 9.445 522,474 -0.07(-0.75%)
Jun 16, 2015 9.497 9.543 9.488 9.517 230,321 +0.03(+0.34%)
Jun 15, 2015 9.416 9.497 9.416 9.484 289,301 +0.02(+0.21%)
Jun 12, 2015 9.488 9.510 9.410 9.465 1,361,516 -0.05(-0.48%)
Jun 11, 2015 9.562 9.598 9.504 9.510 464,234 -0.02(-0.24%)
Jun 10, 2015 9.484 9.565 9.483 9.533 446,840 +0.04(+0.38%)
Jun 09, 2015 9.549 9.572 9.488 9.497 538,160 -0.02(-0.24%)
Jun 08, 2015 9.572 9.604 9.507 9.520 436,689 -0.03(-0.27%)
Jun 05, 2015 9.584 9.600 9.533 9.546 538,540 -0.07(-0.70%)
Jun 04, 2015 9.610 9.642 9.601 9.613 239,940 -0.00(-0.03%)
Jun 03, 2015 9.617 9.646 9.604 9.617 310,479 -0.03(-0.30%)
Jun 02, 2015 9.607 9.646 9.607 9.646 493,952 -0.00(-0.03%)
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.