Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Dynamic Income Fund (NY: PDI )

19.10 -0.05 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.023 9.062 9.023 9.054 507,158 -0.00(-0.03%)
Apr 29, 2014 9.043 9.057 9.015 9.057 711,440 +0.01(+0.15%)
Apr 28, 2014 8.992 9.051 8.989 9.043 705,325 +0.06(+0.72%)
Apr 25, 2014 8.990 9.012 8.939 8.978 555,595 -0.01(-0.09%)
Apr 24, 2014 9.034 9.037 8.970 8.987 816,949 -0.05(-0.56%)
Apr 23, 2014 9.043 9.043 9.015 9.037 742,739 +0.01(+0.16%)
Apr 22, 2014 9.015 9.023 8.995 9.023 1,240,102 +0.01(+0.16%)
Apr 21, 2014 9.020 9.043 9.004 9.009 726,661 -0.00(-0.03%)
Apr 17, 2014 8.981 9.012 9.012 9.012 1,349,694 +0.06(+0.66%)
Apr 16, 2014 8.942 8.967 8.925 8.953 1,145,537 +0.05(+0.60%)
Apr 15, 2014 8.883 8.931 8.880 8.900 741,882 +0.03(+0.35%)
Apr 14, 2014 8.833 8.878 8.782 8.869 670,860 +0.05(+0.54%)
Apr 11, 2014 8.774 8.836 8.774 8.822 795,370 +0.03(+0.38%)
Apr 10, 2014 8.718 8.813 8.718 8.788 1,069,450 +0.05(+0.58%)
Apr 09, 2014 8.732 8.751 8.701 8.737 807,703 +0.03(+0.39%)
Apr 08, 2014 8.690 8.723 8.667 8.704 655,998 +0.04(+0.42%)
Apr 07, 2014 8.645 8.681 8.631 8.667 601,890 +0.03(+0.32%)
Apr 04, 2014 8.628 8.659 8.616 8.640 1,591,683 +0.05(+0.55%)
Apr 03, 2014 8.534 8.598 8.534 8.592 642,203 +0.02(+0.23%)
Apr 02, 2014 8.539 8.584 8.492 8.573 659,410 +0.04(+0.42%)
Apr 01, 2014 8.475 8.548 8.467 8.537 606,559 +0.09(+1.12%)
Mar 31, 2014 8.517 8.517 8.438 8.442 1,644,749 -0.02(-0.23%)
Mar 28, 2014 8.417 8.467 8.417 8.461 885,589 +0.08(+0.96%)
Mar 27, 2014 8.386 8.405 8.358 8.381 397,387 +0.01(+0.07%)
Mar 26, 2014 8.322 8.381 8.278 8.375 981,539 +0.05(+0.64%)
Mar 25, 2014 8.431 8.431 8.314 8.322 1,755,184 -0.10(-1.16%)
Mar 24, 2014 8.445 8.492 8.414 8.420 765,090 -0.03(-0.36%)
Mar 21, 2014 8.386 8.459 8.386 8.450 839,167 +0.07(+0.86%)
Mar 20, 2014 8.439 8.459 8.328 8.378 2,098,313 -0.09(-1.02%)
Mar 19, 2014 8.642 8.665 8.450 8.464 1,397,631 -0.19(-2.16%)
Mar 18, 2014 8.617 8.667 8.612 8.651 655,125 +0.03(+0.32%)
Mar 17, 2014 8.659 8.664 8.609 8.623 702,782 -0.02(-0.26%)
Mar 14, 2014 8.603 8.651 8.595 8.645 376,394 +0.04(+0.43%)
Mar 13, 2014 8.642 8.642 8.603 8.608 358,587 -0.03(-0.39%)
Mar 12, 2014 8.642 8.679 8.581 8.642 801,171 -0.02(-0.19%)
Mar 11, 2014 8.720 8.720 8.659 8.659 458,064 -0.03(-0.32%)
Mar 10, 2014 8.662 8.706 8.650 8.687 626,386 +0.02(+0.26%)
Mar 07, 2014 8.717 8.731 8.656 8.664 766,255 -0.06(-0.70%)
Mar 06, 2014 8.714 8.742 8.689 8.725 642,402 +0.03(+0.32%)
Mar 05, 2014 8.695 8.714 8.668 8.698 566,382 +0.00(+0.00%)
Mar 04, 2014 8.753 8.764 8.687 8.698 1,797,980 -0.04(-0.51%)
Mar 03, 2014 8.659 8.753 8.651 8.742 1,215,144 +0.06(+0.64%)
Feb 28, 2014 8.662 8.698 8.645 8.687 1,103,896 +0.02(+0.22%)
Feb 27, 2014 8.590 8.667 8.587 8.667 993,384 +0.08(+0.93%)
Feb 26, 2014 8.579 8.587 8.546 8.587 770,775 +0.06(+0.71%)
Feb 25, 2014 8.471 8.526 8.468 8.526 610,761 +0.03(+0.39%)
Feb 24, 2014 8.471 8.507 8.465 8.493 614,743 +0.04(+0.43%)
Feb 21, 2014 8.426 8.465 8.426 8.457 595,034 +0.04(+0.43%)
Feb 20, 2014 8.385 8.457 8.385 8.421 414,162 +0.04(+0.43%)
Feb 19, 2014 8.415 8.476 8.371 8.385 1,180,085 -0.01(-0.10%)
Feb 18, 2014 8.443 8.490 8.382 8.393 1,234,228 -0.04(-0.43%)
Feb 14, 2014 8.396 8.429 8.429 8.429 502,291 +0.03(+0.36%)
Feb 13, 2014 8.482 8.482 8.399 8.399 1,038,551 -0.08(-0.98%)
Feb 12, 2014 8.507 8.526 8.440 8.482 1,332,308 -0.03(-0.36%)
Feb 11, 2014 8.490 8.523 8.485 8.512 1,148,513 +0.03(+0.36%)
Feb 10, 2014 8.454 8.490 8.440 8.482 1,029,024 +0.05(+0.55%)
Feb 07, 2014 8.427 8.462 8.391 8.435 1,572,749 +0.04(+0.43%)
Feb 06, 2014 8.361 8.402 8.361 8.399 912,446 +0.05(+0.59%)
Feb 05, 2014 8.347 8.361 8.319 8.350 551,349 +0.00(+0.03%)
Feb 04, 2014 8.295 8.361 8.292 8.347 912,741 +0.03(+0.36%)
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.