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 (%)
Aug 30, 2013 7.129 7.129 7.030 7.051 1,049,246 -0.07(-0.93%)
Aug 29, 2013 7.094 7.122 7.058 7.117 880,124 -0.02(-0.21%)
Aug 28, 2013 7.132 7.137 7.094 7.132 410,010 -0.01(-0.18%)
Aug 27, 2013 7.068 7.175 7.053 7.145 1,005,358 +0.05(+0.72%)
Aug 26, 2013 7.132 7.140 7.091 7.094 447,841 -0.03(-0.43%)
Aug 23, 2013 7.030 7.127 7.030 7.124 618,902 +0.10(+1.45%)
Aug 22, 2013 7.005 7.061 7.005 7.022 567,626 +0.00(+0.04%)
Aug 21, 2013 7.053 7.053 6.974 7.020 684,544 -0.04(-0.54%)
Aug 20, 2013 6.966 7.058 6.956 7.058 857,577 +0.09(+1.32%)
Aug 19, 2013 7.056 7.071 6.946 6.966 828,144 -0.09(-1.30%)
Aug 16, 2013 7.040 7.073 7.010 7.058 473,921 +0.01(+0.18%)
Aug 15, 2013 6.992 7.081 6.949 7.045 1,319,049 +0.02(+0.22%)
Aug 14, 2013 7.035 7.035 7.007 7.030 519,089 -0.02(-0.29%)
Aug 13, 2013 7.066 7.068 6.969 7.051 1,129,162 -0.04(-0.61%)
Aug 12, 2013 7.071 7.104 7.071 7.094 396,387 -0.00(-0.04%)
Aug 09, 2013 7.017 7.104 7.010 7.096 513,597 +0.03(+0.47%)
Aug 08, 2013 7.056 7.073 6.987 7.063 1,075,440 +0.05(+0.64%)
Aug 07, 2013 6.957 7.021 6.935 7.018 695,959 +0.05(+0.69%)
Aug 06, 2013 6.960 6.998 6.876 6.970 855,057 +0.00(+0.04%)
Aug 05, 2013 7.008 7.016 6.917 6.968 479,486 -0.02(-0.25%)
Aug 02, 2013 6.917 6.998 6.917 6.985 868,476 +0.09(+1.36%)
Aug 01, 2013 7.043 7.061 6.884 6.892 1,321,810 -0.12(-1.77%)
Jul 31, 2013 7.031 7.051 6.985 7.016 1,071,143 -0.05(-0.68%)
Jul 30, 2013 7.076 7.142 7.041 7.064 778,982 -0.02(-0.29%)
Jul 29, 2013 7.109 7.109 7.041 7.084 430,871 -0.03(-0.46%)
Jul 26, 2013 6.985 7.123 6.985 7.117 762,568 +0.13(+1.92%)
Jul 25, 2013 6.998 7.036 6.973 6.983 791,199 -0.00(-0.04%)
Jul 24, 2013 7.150 7.162 6.978 6.985 781,119 -0.18(-2.51%)
Jul 23, 2013 7.188 7.188 7.162 7.165 551,062 -0.03(-0.42%)
Jul 22, 2013 7.187 7.195 7.130 7.195 570,201 +0.01(+0.07%)
Jul 19, 2013 7.193 7.208 7.107 7.190 465,527 -0.01(-0.14%)
Jul 18, 2013 7.236 7.286 7.165 7.200 674,611 -0.02(-0.25%)
Jul 17, 2013 7.162 7.218 7.150 7.218 709,919 +0.09(+1.24%)
Jul 16, 2013 7.205 7.213 7.113 7.130 701,116 -0.07(-0.95%)
Jul 15, 2013 7.233 7.274 7.195 7.198 1,056,714 -0.06(-0.84%)
Jul 12, 2013 7.213 7.261 7.170 7.259 804,234 +0.03(+0.46%)
Jul 11, 2013 7.157 7.226 7.076 7.226 1,283,310 +0.22(+3.14%)
Jul 10, 2013 7.089 7.099 6.980 7.006 798,330 -0.01(-0.14%)
Jul 09, 2013 7.038 7.058 6.925 7.016 1,155,220 -0.02(-0.30%)
Jul 08, 2013 7.137 7.137 6.995 7.036 1,062,210 +0.06(+0.84%)
Jul 05, 2013 7.087 7.099 6.912 6.978 1,802,447 -0.18(-2.48%)
Jul 03, 2013 7.147 7.173 7.102 7.155 516,975 -0.02(-0.32%)
Jul 02, 2013 7.276 7.297 7.160 7.178 1,223,141 -0.12(-1.70%)
Jul 01, 2013 7.431 7.441 7.291 7.302 729,829 -0.10(-1.37%)
Jun 28, 2013 7.441 7.441 7.344 7.403 723,562 +0.03(+0.45%)
Jun 26, 2013 7.314 7.376 7.299 7.370 831,651 +0.09(+1.29%)
Jun 25, 2013 7.157 7.276 7.092 7.276 1,496,369 +0.21(+3.01%)
Jun 24, 2013 7.180 7.211 7.008 7.064 2,039,063 -0.14(-1.97%)
Jun 21, 2013 7.233 7.238 7.104 7.205 1,326,065 +0.03(+0.35%)
Jun 20, 2013 7.297 7.297 7.150 7.180 1,952,461 -0.12(-1.66%)
Jun 19, 2013 7.464 7.466 7.286 7.302 1,317,570 -0.13(-1.80%)
Jun 18, 2013 7.418 7.453 7.393 7.436 818,738 +0.02(+0.24%)
Jun 17, 2013 7.522 7.593 7.418 7.418 1,573,278 -0.07(-0.98%)
Jun 14, 2013 7.335 7.527 7.329 7.491 1,582,137 +0.16(+2.25%)
Jun 13, 2013 7.087 7.365 7.081 7.327 1,793,560 +0.26(+3.69%)
Jun 12, 2013 7.211 7.241 7.049 7.066 2,372,980 -0.11(-1.59%)
Jun 11, 2013 7.155 7.286 7.152 7.180 2,370,266 -0.10(-1.32%)
Jun 10, 2013 7.491 7.499 7.241 7.276 2,708,064 -0.21(-2.74%)
Jun 07, 2013 7.575 7.577 7.436 7.481 1,463,768 -0.10(-1.27%)
Jun 06, 2013 7.517 7.605 7.514 7.577 1,575,139 +0.07(+0.88%)
Jun 05, 2013 7.502 7.527 7.471 7.512 1,509,076 +0.01(+0.17%)
Jun 04, 2013 7.486 7.522 7.388 7.499 3,323,843 -0.03(-0.34%)
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.