PIMCO Dynamic Income Fund (NY: PDI )

19.25 +0.02 (+0.13%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.61 15.64 15.39 15.57 843,942 -0.02(-0.15%)
Oct 28, 2022 15.55 15.71 15.55 15.59 850,986 -0.09(-0.55%)
Oct 27, 2022 15.69 15.72 15.63 15.68 622,805 +0.06(+0.40%)
Oct 26, 2022 15.57 15.69 15.55 15.61 749,921 +0.08(+0.51%)
Oct 25, 2022 15.42 15.55 15.41 15.54 865,865 +0.16(+1.02%)
Oct 24, 2022 15.31 15.50 15.28 15.38 885,193 +0.14(+0.93%)
Oct 21, 2022 15.04 15.27 14.95 15.24 833,345 +0.20(+1.30%)
Oct 20, 2022 15.14 15.27 15.00 15.04 781,844 -0.02(-0.16%)
Oct 19, 2022 14.87 15.06 14.84 15.06 972,746 +0.18(+1.21%)
Oct 18, 2022 14.99 15.09 14.80 14.88 722,818 +0.02(+0.16%)
Oct 17, 2022 14.91 15.11 14.86 14.86 982,110 +0.10(+0.69%)
Oct 14, 2022 15.03 15.09 14.76 14.76 921,354 -0.24(-1.57%)
Oct 13, 2022 14.78 15.18 14.70 14.99 1,008,868 -0.05(-0.31%)
Oct 12, 2022 15.04 15.18 15.00 15.04 744,587 -0.10(-0.67%)
Oct 11, 2022 15.15 15.31 15.01 15.14 821,910 -0.06(-0.41%)
Oct 10, 2022 15.43 15.43 15.11 15.20 792,255 -0.16(-1.01%)
Oct 07, 2022 15.64 15.74 15.24 15.36 912,315 -0.43(-2.75%)
Oct 06, 2022 16.07 16.20 15.76 15.79 882,050 -0.26(-1.60%)
Oct 05, 2022 15.96 16.10 15.69 16.05 1,178,212 -0.03(-0.19%)
Oct 04, 2022 15.65 16.13 15.65 16.08 1,997,270 +0.66(+4.28%)
Oct 03, 2022 15.24 15.55 15.20 15.42 1,301,816 +0.39(+2.58%)
Sep 30, 2022 14.74 15.08 14.74 15.03 989,756 +0.31(+2.11%)
Sep 29, 2022 15.02 15.03 14.66 14.72 982,083 -0.37(-2.47%)
Sep 28, 2022 14.81 15.35 14.75 15.10 1,073,906 +0.32(+2.15%)
Sep 27, 2022 14.70 14.86 14.65 14.78 1,112,002 +0.16(+1.06%)
Sep 26, 2022 14.88 15.01 14.46 14.62 2,346,331 -0.39(-2.58%)
Sep 23, 2022 15.42 15.46 14.75 15.01 3,088,130 -0.55(-3.54%)
Sep 22, 2022 15.73 15.76 15.55 15.56 917,973 -0.20(-1.28%)
Sep 21, 2022 15.60 15.86 15.56 15.76 747,656 +0.16(+1.04%)
Sep 20, 2022 15.53 15.61 15.46 15.60 1,037,285 -0.01(-0.05%)
Sep 19, 2022 15.58 15.76 15.55 15.61 756,558 -0.11(-0.69%)
Sep 16, 2022 15.67 15.84 15.55 15.72 1,264,607 -0.06(-0.39%)
Sep 15, 2022 15.88 15.97 15.74 15.78 708,183 -0.10(-0.64%)
Sep 14, 2022 15.90 16.16 15.75 15.88 1,171,943 -0.02(-0.15%)
Sep 13, 2022 16.11 16.21 15.89 15.90 1,376,781 -0.36(-2.24%)
Sep 12, 2022 16.41 16.45 16.21 16.27 898,732 -0.11(-0.66%)
Sep 09, 2022 16.32 16.41 16.25 16.38 1,237,634 +0.08(+0.48%)
Sep 08, 2022 16.24 16.32 16.21 16.30 1,148,346 +0.05(+0.33%)
Sep 07, 2022 16.22 16.34 16.21 16.24 1,045,968 +0.02(+0.09%)
Sep 06, 2022 16.31 16.34 16.16 16.23 1,102,813 -0.02(-0.09%)
Sep 02, 2022 16.41 16.42 16.23 16.24 1,049,807 +0.05(+0.28%)
Sep 01, 2022 16.57 16.57 16.06 16.20 1,864,016 -0.43(-2.59%)
Aug 31, 2022 16.80 16.93 16.55 16.63 797,776 -0.12(-0.73%)
Aug 30, 2022 16.83 16.85 16.67 16.75 556,999 -0.02(-0.14%)
Aug 29, 2022 16.70 16.85 16.62 16.77 903,072 -0.02(-0.14%)
Aug 26, 2022 17.00 17.00 16.74 16.80 889,338 -0.10(-0.59%)
Aug 25, 2022 16.84 16.93 16.77 16.90 775,316 +0.16(+0.96%)
Aug 24, 2022 16.76 16.79 16.64 16.74 661,400 +0.02(+0.09%)
Aug 23, 2022 16.59 16.86 16.51 16.72 878,027 +0.02(+0.09%)
Aug 22, 2022 16.80 16.80 16.09 16.70 2,368,001 -0.17(-1.00%)
Aug 19, 2022 17.00 17.03 16.87 16.87 1,091,328 -0.21(-1.21%)
Aug 18, 2022 17.09 17.12 17.00 17.08 685,061 +0.02(+0.13%)
Aug 17, 2022 17.09 17.13 17.00 17.06 727,041 -0.05(-0.27%)
Aug 16, 2022 17.10 17.12 17.05 17.10 751,939 +0.02(+0.09%)
Aug 15, 2022 16.97 17.11 16.94 17.09 991,011 +0.12(+0.72%)
Aug 12, 2022 16.96 17.02 16.91 16.97 942,624 +0.07(+0.41%)
Aug 11, 2022 16.93 16.96 16.83 16.90 1,161,256 -0.02(-0.14%)
Aug 10, 2022 16.96 17.00 16.83 16.92 1,185,391 +0.16(+0.96%)
Aug 09, 2022 16.84 16.87 16.73 16.76 1,137,840 -0.03(-0.18%)
Aug 08, 2022 16.81 16.83 16.70 16.79 1,472,094 +0.09(+0.55%)
Aug 05, 2022 16.63 16.77 16.42 16.70 998,695 +0.02(+0.14%)
Aug 04, 2022 16.91 16.96 16.55 16.67 1,331,900 -0.21(-1.22%)
Aug 03, 2022 16.90 16.98 16.84 16.88 1,190,955 +0.08(+0.45%)
Aug 02, 2022 16.68 16.89 16.67 16.80 1,255,092 +0.10(+0.59%)
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.