PIMCO Dynamic Income Fund (NY: PDI )

21.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 21.25 21.45 21.22 21.37 795,489 +0.01(+0.05%)
May 18, 2022 21.58 21.62 21.22 21.36 926,311 -0.40(-1.84%)
May 17, 2022 21.48 21.96 21.45 21.76 1,172,537 +0.33(+1.54%)
May 16, 2022 21.47 21.54 21.26 21.43 897,850 -0.04(-0.19%)
May 13, 2022 21.61 21.73 21.20 21.47 2,009,232 +0.02(+0.09%)
May 12, 2022 21.75 21.79 21.12 21.45 2,479,660 -0.57(-2.59%)
May 11, 2022 22.36 22.61 21.97 22.02 1,369,664 -0.68(-3.00%)
May 10, 2022 22.91 22.92 22.64 22.70 770,122 -0.04(-0.18%)
May 09, 2022 22.87 22.94 22.57 22.74 881,521 -0.17(-0.74%)
May 06, 2022 22.92 23.08 22.77 22.91 737,885 -0.02(-0.09%)
May 05, 2022 23.16 23.16 22.90 22.93 710,435 -0.26(-1.12%)
May 04, 2022 23.10 23.23 22.96 23.19 786,151 +0.13(+0.56%)
May 03, 2022 22.87 23.23 22.85 23.06 1,005,839 +0.19(+0.83%)
May 02, 2022 22.99 23.12 22.70 22.87 903,358 -0.04(-0.17%)
Apr 29, 2022 22.80 23.14 22.75 22.91 661,274 -0.01(-0.04%)
Apr 28, 2022 22.92 23.26 22.77 22.92 836,014 +0.07(+0.31%)
Apr 27, 2022 22.77 22.98 22.66 22.85 542,289 +0.02(+0.09%)
Apr 26, 2022 23.20 23.25 22.66 22.83 879,234 -0.37(-1.59%)
Apr 25, 2022 22.87 23.20 22.77 23.20 753,155 +0.34(+1.49%)
Apr 22, 2022 22.83 22.95 22.72 22.86 732,891 -0.07(-0.31%)
Apr 21, 2022 22.99 23.00 22.81 22.93 778,478 +0.02(+0.09%)
Apr 20, 2022 23.01 23.06 22.82 22.91 526,949 +0.01(+0.04%)
Apr 19, 2022 22.66 23.05 22.66 22.90 526,398 +0.16(+0.70%)
Apr 18, 2022 22.89 22.91 22.60 22.74 800,645 -0.20(-0.87%)
Apr 14, 2022 23.15 23.20 22.89 22.94 642,964 -0.18(-0.78%)
Apr 13, 2022 22.90 23.18 22.89 23.12 530,295 +0.21(+0.92%)
Apr 12, 2022 22.96 23.13 22.76 22.91 680,340 +0.04(+0.17%)
Apr 11, 2022 23.21 23.27 22.75 22.87 1,149,110 -0.52(-2.22%)
Apr 08, 2022 23.62 23.74 23.31 23.39 806,236 -0.60(-2.50%)
Apr 07, 2022 23.92 24.06 23.92 23.99 623,649 +0.08(+0.33%)
Apr 06, 2022 23.93 23.99 23.72 23.91 723,200 -0.14(-0.58%)
Apr 05, 2022 24.09 24.14 23.85 24.05 1,132,801 -0.06(-0.25%)
Apr 04, 2022 23.93 24.32 23.80 24.11 919,510 +0.17(+0.71%)
Apr 01, 2022 24.39 24.39 23.75 23.94 1,722,505 -0.43(-1.76%)
Mar 31, 2022 24.27 24.50 24.27 24.37 948,129 +0.16(+0.66%)
Mar 30, 2022 24.00 24.24 24.00 24.21 736,282 +0.28(+1.17%)
Mar 29, 2022 23.89 24.04 23.87 23.93 722,782 +0.13(+0.55%)
Mar 28, 2022 23.81 23.86 23.70 23.80 608,923 -0.01(-0.04%)
Mar 25, 2022 23.85 23.92 23.52 23.81 684,058 -0.06(-0.25%)
Mar 24, 2022 23.87 23.94 23.79 23.87 622,642 +0.08(+0.34%)
Mar 23, 2022 23.71 23.89 23.62 23.79 527,760 +0.13(+0.55%)
Mar 22, 2022 23.37 23.76 23.37 23.66 630,767 +0.29(+1.24%)
Mar 21, 2022 23.80 24.07 23.20 23.37 883,870 -0.45(-1.89%)
Mar 18, 2022 23.65 23.98 23.56 23.82 762,805 +0.17(+0.72%)
Mar 17, 2022 23.16 23.78 23.10 23.65 1,181,715 +0.61(+2.65%)
Mar 16, 2022 22.33 23.06 22.32 23.04 927,586 +0.79(+3.55%)
Mar 15, 2022 22.14 22.46 22.10 22.25 1,108,107 +0.14(+0.63%)
Mar 14, 2022 22.65 22.70 21.72 22.11 2,382,609 -0.56(-2.47%)
Mar 11, 2022 23.20 23.22 22.56 22.67 1,915,975 -0.53(-2.28%)
Mar 10, 2022 23.53 23.79 22.95 23.20 1,645,998 -0.82(-3.41%)
Mar 09, 2022 24.21 24.30 23.90 24.02 924,236 +0.01(+0.04%)
Mar 08, 2022 24.08 24.10 23.42 24.01 1,473,162 -0.12(-0.50%)
Mar 07, 2022 24.45 24.50 24.07 24.13 787,407 -0.43(-1.75%)
Mar 04, 2022 24.58 24.63 24.12 24.56 717,393 -0.11(-0.45%)
Mar 03, 2022 24.80 24.87 24.63 24.67 514,685 -0.12(-0.48%)
Mar 02, 2022 24.54 24.87 24.48 24.79 1,018,754 +0.36(+1.47%)
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.