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: 4:10 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 (%)
Mar 31, 2014 8.614 8.614 8.534 8.538 1,626,257 -0.02(-0.23%)
Mar 28, 2014 8.513 8.564 8.513 8.558 875,632 +0.08(+0.96%)
Mar 27, 2014 8.482 8.501 8.453 8.476 392,919 +0.01(+0.07%)
Mar 26, 2014 8.417 8.476 8.372 8.470 970,503 +0.05(+0.64%)
Mar 25, 2014 8.527 8.527 8.408 8.417 1,735,450 -0.10(-1.16%)
Mar 24, 2014 8.541 8.589 8.510 8.515 756,488 -0.03(-0.36%)
Mar 21, 2014 8.482 8.555 8.482 8.546 829,732 +0.07(+0.86%)
Mar 20, 2014 8.535 8.555 8.423 8.473 2,074,721 -0.09(-1.02%)
Mar 19, 2014 8.741 8.763 8.546 8.560 1,381,917 -0.19(-2.16%)
Mar 18, 2014 8.715 8.766 8.710 8.749 647,759 +0.03(+0.32%)
Mar 17, 2014 8.758 8.762 8.707 8.721 694,881 -0.02(-0.26%)
Mar 14, 2014 8.701 8.749 8.693 8.743 372,162 +0.04(+0.43%)
Mar 13, 2014 8.741 8.741 8.701 8.706 354,555 -0.03(-0.39%)
Mar 12, 2014 8.741 8.777 8.679 8.741 792,163 -0.02(-0.19%)
Mar 11, 2014 8.819 8.819 8.758 8.758 452,914 -0.03(-0.32%)
Mar 10, 2014 8.760 8.805 8.749 8.785 619,344 +0.02(+0.26%)
Mar 07, 2014 8.816 8.830 8.755 8.763 757,639 -0.06(-0.70%)
Mar 06, 2014 8.813 8.841 8.788 8.825 635,179 +0.03(+0.32%)
Mar 05, 2014 8.794 8.813 8.766 8.797 560,014 +0.00(+0.00%)
Mar 04, 2014 8.853 8.864 8.785 8.797 1,777,765 -0.04(-0.51%)
Mar 03, 2014 8.757 8.853 8.749 8.841 1,201,482 +0.06(+0.64%)
Feb 28, 2014 8.760 8.797 8.743 8.785 1,091,484 +0.02(+0.22%)
Feb 27, 2014 8.687 8.766 8.685 8.766 982,215 +0.08(+0.93%)
Feb 26, 2014 8.676 8.685 8.643 8.685 762,109 +0.06(+0.71%)
Feb 25, 2014 8.567 8.623 8.564 8.623 603,894 +0.03(+0.39%)
Feb 24, 2014 8.567 8.603 8.562 8.589 607,831 +0.04(+0.43%)
Feb 21, 2014 8.522 8.561 8.522 8.553 588,344 +0.04(+0.43%)
Feb 20, 2014 8.480 8.553 8.480 8.517 409,506 +0.04(+0.43%)
Feb 19, 2014 8.511 8.573 8.466 8.480 1,166,817 -0.01(-0.10%)
Feb 18, 2014 8.539 8.587 8.478 8.489 1,220,351 -0.04(-0.43%)
Feb 14, 2014 8.492 8.525 8.525 8.525 496,644 +0.03(+0.36%)
Feb 13, 2014 8.578 8.578 8.494 8.494 1,026,874 -0.08(-0.98%)
Feb 12, 2014 8.603 8.623 8.536 8.578 1,317,329 -0.03(-0.36%)
Feb 11, 2014 8.587 8.620 8.581 8.609 1,135,600 +0.03(+0.36%)
Feb 10, 2014 8.550 8.586 8.536 8.578 1,017,454 +0.05(+0.55%)
Feb 07, 2014 8.522 8.559 8.486 8.531 1,555,066 +0.04(+0.43%)
Feb 06, 2014 8.456 8.497 8.456 8.495 902,187 +0.05(+0.59%)
Feb 05, 2014 8.442 8.456 8.414 8.444 545,150 +0.00(+0.03%)
Feb 04, 2014 8.389 8.456 8.386 8.442 902,478 +0.03(+0.36%)
Feb 03, 2014 8.442 8.447 8.378 8.411 836,311 +0.00(+0.00%)
Jan 31, 2014 8.411 8.428 8.369 8.411 952,905 -0.02(-0.20%)
Jan 30, 2014 8.447 8.453 8.369 8.428 881,730 +0.01(+0.17%)
Jan 29, 2014 8.422 8.428 8.392 8.414 976,109 -0.01(-0.13%)
Jan 28, 2014 8.406 8.444 8.394 8.425 1,275,248 +0.06(+0.70%)
Jan 27, 2014 8.500 8.522 8.325 8.367 2,248,197 +0.06(+0.70%)
Jan 24, 2014 8.372 8.384 8.294 8.308 609,689 -0.08(-0.90%)
Jan 23, 2014 8.367 8.394 8.347 8.383 549,242 +0.02(+0.20%)
Jan 22, 2014 8.303 8.375 8.294 8.367 1,176,332 +0.06(+0.67%)
Jan 21, 2014 8.233 8.322 8.205 8.311 1,177,587 +0.12(+1.43%)
Jan 17, 2014 8.241 8.194 8.194 8.194 1,090,078 +0.00(+0.03%)
Jan 16, 2014 8.216 8.216 8.191 8.191 546,042 +0.01(+0.10%)
Jan 15, 2014 8.150 8.191 8.164 8.183 459,429 +0.03(+0.41%)
Jan 14, 2014 8.144 8.200 8.144 8.150 550,432 +0.01(+0.07%)
Jan 13, 2014 8.147 8.219 8.144 8.144 593,862 +0.02(+0.24%)
Jan 10, 2014 8.102 8.130 8.102 8.125 627,438 +0.03(+0.38%)
Jan 09, 2014 8.130 8.133 8.091 8.094 645,285 -0.01(-0.17%)
Jan 08, 2014 8.086 8.116 8.083 8.108 730,629 +0.01(+0.17%)
Jan 07, 2014 8.063 8.102 8.063 8.094 835,545 +0.02(+0.24%)
Jan 06, 2014 8.055 8.094 8.052 8.074 713,914 +0.02(+0.24%)
Jan 03, 2014 8.041 8.083 8.041 8.055 770,526 +0.01(+0.10%)
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.