PIMCO Dynamic Income Fund (NY: PDI )

19.64 +0.14 (+0.69%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.49 18.56 18.49 18.52 237,498 -0.03(-0.15%)
Jan 30, 2020 18.54 18.54 18.48 18.54 190,946 +0.02(+0.09%)
Jan 29, 2020 18.52 18.55 18.50 18.53 195,029 +0.01(+0.03%)
Jan 28, 2020 18.46 18.55 18.46 18.52 195,922 +0.07(+0.40%)
Jan 27, 2020 18.38 18.47 18.34 18.45 318,964 -0.04(-0.24%)
Jan 24, 2020 18.36 18.56 18.36 18.49 259,735 +0.03(+0.15%)
Jan 23, 2020 18.47 18.48 18.44 18.47 226,622 +0.02(+0.12%)
Jan 22, 2020 18.46 18.52 18.42 18.44 244,904 +0.05(+0.28%)
Jan 21, 2020 18.35 18.45 18.35 18.39 311,038 -0.02(-0.12%)
Jan 17, 2020 18.44 18.48 18.39 18.41 290,690 -0.01(-0.06%)
Jan 16, 2020 18.51 18.53 18.32 18.43 424,706 -0.08(-0.46%)
Jan 15, 2020 18.52 18.57 18.50 18.51 252,744 -0.03(-0.18%)
Jan 14, 2020 18.52 18.55 18.45 18.54 328,355 +0.01(+0.03%)
Jan 13, 2020 18.61 18.61 18.49 18.54 276,645 -0.02(-0.09%)
Jan 10, 2020 18.50 18.57 18.44 18.56 254,042 +0.02(+0.12%)
Jan 09, 2020 18.52 18.55 18.46 18.53 428,934 +0.02(+0.12%)
Jan 08, 2020 18.48 18.52 18.46 18.51 294,458 +0.06(+0.30%)
Jan 07, 2020 18.41 18.47 18.40 18.45 338,967 +0.07(+0.39%)
Jan 06, 2020 18.36 18.41 18.36 18.38 417,770 +0.06(+0.30%)
Jan 03, 2020 18.13 18.33 18.13 18.33 404,035 +0.20(+1.08%)
Jan 02, 2020 18.26 18.26 18.13 18.13 426,583 +0.02(+0.09%)
Dec 31, 2019 18.12 18.23 18.11 18.11 263,446 -0.02(-0.09%)
Dec 30, 2019 18.18 18.29 18.09 18.13 328,386 -0.06(-0.31%)
Dec 27, 2019 18.33 18.33 18.17 18.19 215,628 -0.10(-0.55%)
Dec 26, 2019 18.27 18.31 18.26 18.29 193,270 +0.02(+0.09%)
Dec 24, 2019 18.25 18.30 18.24 18.27 159,930 +0.03(+0.15%)
Dec 23, 2019 18.20 18.27 18.18 18.24 465,944 +0.04(+0.25%)
Dec 20, 2019 18.21 18.24 18.12 18.20 289,236 +0.02(+0.09%)
Dec 19, 2019 18.21 18.28 18.09 18.18 383,640 -0.03(-0.18%)
Dec 18, 2019 18.26 18.29 18.16 18.21 305,560 -0.04(-0.24%)
Dec 17, 2019 18.39 18.39 18.19 18.26 442,366 -0.14(-0.76%)
Dec 16, 2019 18.39 18.44 18.32 18.40 269,536 +0.02(+0.09%)
Dec 13, 2019 18.23 18.41 18.23 18.38 289,236 +0.02(+0.12%)
Dec 12, 2019 18.32 18.40 18.31 18.36 291,269 -0.01(-0.03%)
Dec 11, 2019 18.32 18.40 18.32 18.36 287,474 +0.07(+0.39%)
Dec 10, 2019 18.32 18.32 18.25 18.29 298,937 -0.02(-0.09%)
Dec 09, 2019 18.33 18.34 18.27 18.31 448,870 +0.02(+0.12%)
Dec 06, 2019 18.30 18.34 18.19 18.29 295,429 +0.01(+0.06%)
Dec 05, 2019 18.23 18.30 18.23 18.28 263,400 +0.02(+0.09%)
Dec 04, 2019 18.24 18.28 18.19 18.26 266,191 +0.00(+0.00%)
Dec 03, 2019 18.18 18.27 18.11 18.26 356,989 +0.02(+0.12%)
Dec 02, 2019 18.28 18.28 18.12 18.24 338,194 +0.00(+0.00%)
Nov 29, 2019 18.27 18.27 18.16 18.24 116,126 +0.01(+0.06%)
Nov 27, 2019 18.21 18.25 18.19 18.23 304,376 +0.05(+0.27%)
Nov 26, 2019 18.11 18.18 18.11 18.18 461,590 +0.07(+0.36%)
Nov 25, 2019 18.11 18.13 18.06 18.11 286,650 +0.08(+0.46%)
Nov 22, 2019 17.95 18.06 17.92 18.03 260,372 +0.04(+0.21%)
Nov 21, 2019 17.92 18.01 17.84 17.99 179,732 +0.04(+0.21%)
Nov 20, 2019 17.91 18.07 17.90 17.95 231,101 -0.06(-0.33%)
Nov 19, 2019 17.90 18.06 17.86 18.01 255,271 +0.16(+0.92%)
Nov 18, 2019 18.07 18.11 17.61 17.85 851,751 -0.37(-2.01%)
Nov 15, 2019 18.28 18.28 18.14 18.22 150,088 +0.01(+0.06%)
Nov 14, 2019 18.27 18.27 18.18 18.20 385,945 -0.03(-0.15%)
Nov 13, 2019 18.24 18.34 18.17 18.23 379,864 -0.01(-0.03%)
Nov 12, 2019 18.17 18.26 18.05 18.24 400,581 -0.01(-0.06%)
Nov 11, 2019 18.35 18.36 18.20 18.25 290,908 -0.18(-0.95%)
Nov 08, 2019 18.18 18.50 18.18 18.42 349,476 +0.02(+0.09%)
Nov 07, 2019 18.44 18.44 18.07 18.41 725,395 +0.02(+0.12%)
Nov 06, 2019 18.44 18.44 18.33 18.39 343,500 +0.10(+0.54%)
Nov 05, 2019 18.32 18.37 18.23 18.29 323,356 +0.04(+0.24%)
Nov 04, 2019 18.13 18.31 18.12 18.24 347,958 +0.14(+0.75%)
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.