PIMCO Dynamic Income Fund (NY: PDI )

19.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.33 16.50 16.33 16.48 381,466 +0.15(+0.94%)
Jan 30, 2019 16.22 16.37 16.22 16.33 425,789 +0.12(+0.76%)
Jan 29, 2019 16.19 16.23 16.16 16.21 207,398 +0.04(+0.22%)
Jan 28, 2019 16.04 16.21 16.04 16.17 275,814 +0.11(+0.67%)
Jan 25, 2019 16.06 16.16 16.04 16.06 341,424 +0.02(+0.13%)
Jan 24, 2019 16.01 16.05 15.94 16.04 356,796 +0.05(+0.29%)
Jan 23, 2019 16.01 16.07 15.90 16.00 364,663 +0.08(+0.51%)
Jan 22, 2019 16.16 16.16 15.87 15.91 465,242 -0.20(-1.27%)
Jan 18, 2019 16.07 16.20 16.07 16.12 458,752 +0.06(+0.35%)
Jan 17, 2019 15.90 16.07 15.82 16.06 440,711 +0.16(+1.00%)
Jan 16, 2019 15.80 15.95 15.74 15.90 446,241 +0.16(+1.01%)
Jan 15, 2019 15.54 15.81 15.50 15.75 901,924 +0.16(+1.02%)
Jan 14, 2019 15.51 15.66 15.42 15.59 431,780 +0.06(+0.36%)
Jan 11, 2019 15.35 15.58 15.28 15.53 603,261 +0.11(+0.73%)
Jan 10, 2019 15.67 15.67 15.37 15.42 937,298 -0.30(-1.91%)
Jan 09, 2019 15.64 15.79 15.56 15.72 661,666 +0.16(+1.01%)
Jan 08, 2019 15.47 15.59 15.41 15.56 597,330 +0.17(+1.12%)
Jan 07, 2019 15.04 15.41 15.04 15.39 882,467 +0.41(+2.75%)
Jan 04, 2019 15.05 15.15 14.93 14.98 555,877 +0.04(+0.24%)
Jan 03, 2019 15.00 15.08 14.88 14.94 465,274 -0.08(-0.51%)
Jan 02, 2019 14.73 15.11 14.73 15.02 575,069 +0.20(+1.37%)
Dec 31, 2018 14.96 14.97 14.68 14.81 576,166 +0.01(+0.07%)
Dec 28, 2018 14.72 14.90 14.46 14.80 608,274 +0.21(+1.46%)
Dec 27, 2018 13.92 14.61 13.73 14.59 1,048,637 +0.47(+3.34%)
Dec 26, 2018 13.89 14.19 13.86 14.12 823,467 +0.34(+2.47%)
Dec 24, 2018 13.58 14.01 13.54 13.78 916,154 +0.10(+0.70%)
Dec 21, 2018 13.95 14.07 13.65 13.68 1,173,410 -0.24(-1.71%)
Dec 20, 2018 14.21 14.28 13.61 13.92 2,636,795 -0.39(-2.70%)
Dec 19, 2018 14.38 14.69 14.21 14.31 494,581 -0.07(-0.49%)
Dec 18, 2018 14.73 14.76 13.98 14.38 1,695,449 -0.30(-2.04%)
Dec 17, 2018 15.08 15.20 14.62 14.68 1,129,818 -0.53(-3.47%)
Dec 14, 2018 15.44 15.44 15.18 15.20 440,250 -0.23(-1.51%)
Dec 13, 2018 15.51 15.53 15.34 15.44 376,830 -0.06(-0.39%)
Dec 12, 2018 15.43 15.56 15.30 15.50 573,845 +0.27(+1.74%)
Dec 11, 2018 15.13 15.46 15.12 15.23 779,945 +0.17(+1.12%)
Dec 10, 2018 15.02 15.10 14.63 15.06 1,220,190 +0.11(+0.76%)
Dec 07, 2018 15.02 15.07 14.93 14.95 536,441 -0.01(-0.10%)
Dec 06, 2018 15.02 15.21 14.92 14.97 991,779 -0.36(-2.36%)
Dec 04, 2018 15.75 15.81 15.31 15.33 711,692 -0.49(-3.10%)
Dec 03, 2018 15.74 15.83 15.64 15.82 480,788 +0.30(+1.95%)
Nov 30, 2018 15.45 15.65 15.38 15.52 414,229 +0.06(+0.42%)
Nov 29, 2018 15.20 15.49 15.20 15.45 640,676 +0.29(+1.93%)
Nov 28, 2018 14.93 15.21 14.91 15.16 625,315 +0.25(+1.70%)
Nov 27, 2018 14.80 14.93 14.75 14.91 525,109 +0.05(+0.33%)
Nov 26, 2018 15.05 15.15 14.79 14.86 670,708 -0.13(-0.86%)
Nov 23, 2018 14.90 15.07 14.90 14.98 133,101 +0.02(+0.13%)
Nov 21, 2018 14.97 14.97 14.97 0 +0.14(+0.94%)
Nov 20, 2018 15.07 15.14 14.74 14.83 1,542,313 -0.49(-3.20%)
Nov 19, 2018 15.55 15.61 15.27 15.32 751,679 -0.27(-1.75%)
Nov 16, 2018 15.77 15.89 15.53 15.59 593,110 -0.14(-0.91%)
Nov 15, 2018 15.69 15.81 15.60 15.73 669,295 +0.04(+0.25%)
Nov 14, 2018 15.96 15.98 15.61 15.69 446,387 -0.17(-1.09%)
Nov 13, 2018 15.97 16.09 15.84 15.87 593,396 -0.10(-0.65%)
Nov 12, 2018 16.20 16.20 15.94 15.97 395,819 -0.21(-1.32%)
Nov 09, 2018 16.23 16.24 16.15 16.18 316,823 -0.08(-0.52%)
Nov 08, 2018 16.24 16.29 16.13 16.27 317,533 +0.06(+0.39%)
Nov 07, 2018 16.00 16.20 15.95 16.20 272,011 +0.26(+1.64%)
Nov 06, 2018 15.91 16.10 15.91 15.94 336,661 +0.06(+0.40%)
Nov 05, 2018 15.90 15.95 15.81 15.88 346,471 +0.01(+0.06%)
Nov 02, 2018 15.79 15.92 15.69 15.87 614,566 +0.04(+0.28%)
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.