PIMCO Dynamic Income Fund (NY: PDI )

19.50 +0.10 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.65 16.77 16.59 16.72 1,097,515 -0.07(-0.41%)
Feb 25, 2022 16.58 16.88 16.59 16.79 1,736,472 +0.09(+0.54%)
Feb 24, 2022 15.85 16.81 15.73 16.70 2,428,176 +0.39(+2.42%)
Feb 23, 2022 16.41 16.53 16.21 16.30 2,002,788 -0.01(-0.09%)
Feb 22, 2022 16.59 16.62 16.18 16.32 3,264,479 -0.41(-2.48%)
Feb 18, 2022 16.73 0 +0.09(+0.54%)
Feb 17, 2022 16.58 16.65 16.51 16.64 899,318 +0.06(+0.38%)
Feb 16, 2022 16.54 16.65 16.52 16.58 1,295,551 +0.04(+0.25%)
Feb 15, 2022 16.63 16.72 16.50 16.54 1,251,123 -0.04(-0.25%)
Feb 14, 2022 16.75 16.84 16.51 16.58 1,959,984 -0.25(-1.48%)
Feb 11, 2022 17.05 17.09 16.73 16.83 2,032,992 -0.28(-1.66%)
Feb 10, 2022 17.11 17.25 17.05 17.11 1,312,410 -0.10(-0.56%)
Feb 09, 2022 17.36 17.36 17.19 17.21 1,436,658 -0.08(-0.48%)
Feb 08, 2022 17.21 17.34 17.21 17.29 1,018,688 +0.05(+0.32%)
Feb 07, 2022 17.25 17.29 17.06 17.23 1,458,986 +0.03(+0.16%)
Feb 04, 2022 17.30 17.33 17.08 17.21 1,160,687 -0.09(-0.52%)
Feb 03, 2022 17.27 17.46 17.30 797,515 -0.12(-0.67%)
Feb 02, 2022 17.43 17.59 17.40 17.41 1,275,838 +0.05(+0.28%)
Feb 01, 2022 17.29 17.39 17.23 17.36 1,351,855 +0.16(+0.96%)
Jan 31, 2022 17.17 16.99 17.20 1,384,212 +0.11(+0.64%)
Jan 28, 2022 17.01 17.09 16.79 17.09 981,123 +0.03(+0.20%)
Jan 27, 2022 17.06 17.20 16.95 17.06 1,072,263 +0.03(+0.16%)
Jan 26, 2022 17.08 17.26 16.93 17.03 1,257,244 +0.08(+0.48%)
Jan 25, 2022 16.83 17.07 16.64 16.95 1,698,479 -0.12(-0.68%)
Jan 24, 2022 16.88 17.12 16.31 17.06 4,212,372 +0.04(+0.24%)
Jan 21, 2022 17.10 17.19 16.95 17.02 3,518,542 -0.10(-0.56%)
Jan 20, 2022 17.18 17.30 17.08 17.12 1,501,942 +0.00(+0.00%)
Jan 19, 2022 17.40 17.42 17.10 17.12 2,154,786 -0.23(-1.30%)
Jan 18, 2022 17.47 17.55 17.30 17.34 1,821,158 -0.23(-1.32%)
Jan 14, 2022 17.58 0 -0.34(-1.87%)
Jan 13, 2022 17.93 18.01 17.84 17.91 1,069,901 -0.02(-0.11%)
Jan 12, 2022 17.97 17.98 17.86 17.93 1,435,926 -0.01(-0.03%)
Jan 11, 2022 17.99 17.99 17.87 17.94 1,647,979 -0.01(-0.08%)
Jan 10, 2022 17.99 17.99 17.83 17.95 1,531,848 -0.03(-0.15%)
Jan 07, 2022 17.98 18.13 17.92 17.98 1,391,359 +0.07(+0.42%)
Jan 06, 2022 17.86 17.99 17.69 17.90 1,080,506 +0.04(+0.23%)
Jan 05, 2022 18.11 18.17 17.81 17.86 1,830,638 -0.14(-0.79%)
Jan 04, 2022 17.97 18.08 17.94 18.01 2,459,691 +0.23(+1.30%)
Jan 03, 2022 17.78 17.84 17.69 17.78 3,231,083 +0.18(+1.04%)
Dec 31, 2021 17.13 17.62 17.11 17.59 4,049,792 +0.56(+3.31%)
Dec 30, 2021 17.02 17.13 16.97 17.03 2,202,670 +0.01(+0.08%)
Dec 29, 2021 16.97 17.04 16.92 17.01 1,804,653 +0.01(+0.08%)
Dec 28, 2021 17.09 17.16 16.98 17.00 1,615,245 -0.10(-0.56%)
Dec 27, 2021 17.21 17.27 17.06 17.10 1,871,213 -0.04(-0.24%)
Dec 23, 2021 17.06 17.30 17.01 17.14 1,454,781 +0.13(+0.76%)
Dec 22, 2021 16.91 17.10 16.88 17.01 1,690,227 +0.10(+0.56%)
Dec 21, 2021 16.96 17.05 16.85 16.91 1,930,542 +0.02(+0.12%)
Dec 20, 2021 16.97 17.12 16.84 16.89 1,865,960 -0.32(-1.85%)
Dec 17, 2021 16.90 17.57 16.88 17.21 1,995,348 +0.29(+1.68%)
Dec 16, 2021 16.80 17.12 16.77 16.93 1,812,383 +0.12(+0.73%)
Dec 15, 2021 16.97 16.99 16.66 16.80 2,575,195 -0.08(-0.48%)
Dec 14, 2021 16.97 17.04 16.78 16.89 1,373,576 -0.17(-0.99%)
Dec 13, 2021 17.04 17.11 16.93 17.06 973,893 -0.01(-0.04%)
Dec 10, 2021 17.08 17.14 16.97 17.06 658,404 -0.01(-0.08%)
Dec 09, 2021 17.11 17.12 16.97 17.08 674,951 -0.06(-0.36%)
Dec 08, 2021 17.37 17.38 17.10 17.14 791,153 -0.20(-1.17%)
Dec 07, 2021 17.42 17.55 17.31 17.34 565,576 -0.01(-0.04%)
Dec 06, 2021 17.22 17.47 17.10 17.35 841,924 +0.22(+1.30%)
Dec 03, 2021 17.23 17.26 17.06 17.12 598,136 +0.00(+0.00%)
Dec 02, 2021 17.08 17.25 17.03 17.12 514,466 +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.