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 (%)
Jul 31, 2014 9.117 9.117 8.923 8.997 2,545,527 -0.17(-1.80%)
Jul 30, 2014 9.276 9.276 9.142 9.162 1,129,471 -0.11(-1.17%)
Jul 29, 2014 9.288 9.288 9.242 9.271 323,989 +0.00(+0.03%)
Jul 28, 2014 9.285 9.305 9.265 9.268 294,891 -0.01(-0.15%)
Jul 25, 2014 9.273 9.282 9.268 9.282 394,961 +0.02(+0.18%)
Jul 24, 2014 9.293 9.296 9.256 9.265 866,069 -0.03(-0.31%)
Jul 23, 2014 9.285 9.310 9.265 9.293 765,469 +0.00(+0.00%)
Jul 22, 2014 9.302 9.310 9.285 9.293 566,768 -0.02(-0.18%)
Jul 21, 2014 9.330 9.345 9.293 9.310 499,476 -0.00(-0.03%)
Jul 18, 2014 9.305 9.328 9.285 9.313 346,261 +0.01(+0.06%)
Jul 17, 2014 9.276 9.345 9.276 9.308 637,782 +0.01(+0.12%)
Jul 16, 2014 9.322 9.345 9.293 9.296 532,478 -0.02(-0.24%)
Jul 15, 2014 9.308 9.336 9.293 9.319 335,562 +0.00(+0.00%)
Jul 14, 2014 9.367 9.367 9.296 9.319 781,630 -0.03(-0.27%)
Jul 11, 2014 9.345 9.390 9.339 9.345 419,667 -0.04(-0.40%)
Jul 10, 2014 9.356 9.407 9.299 9.382 507,716 +0.03(+0.37%)
Jul 09, 2014 9.379 9.382 9.336 9.347 505,509 -0.01(-0.15%)
Jul 08, 2014 9.291 9.370 9.282 9.361 781,843 +0.09(+0.95%)
Jul 07, 2014 9.194 9.327 9.194 9.274 1,245,611 +0.09(+1.02%)
Jul 03, 2014 9.353 9.180 9.180 9.180 2,069,350 -0.19(-2.06%)
Jul 02, 2014 9.529 9.546 9.373 9.373 1,585,887 -0.20(-2.07%)
Jul 01, 2014 9.651 9.651 9.537 9.571 555,415 -0.09(-0.94%)
Jun 30, 2014 9.591 9.668 9.583 9.662 723,612 +0.08(+0.83%)
Jun 27, 2014 9.574 9.605 9.551 9.583 369,321 +0.01(+0.06%)
Jun 26, 2014 9.500 9.588 9.480 9.577 491,316 +0.08(+0.84%)
Jun 25, 2014 9.503 9.526 9.449 9.497 955,125 -0.04(-0.39%)
Jun 24, 2014 9.568 9.568 9.480 9.534 911,085 -0.05(-0.56%)
Jun 23, 2014 9.634 9.662 9.537 9.588 855,924 -0.04(-0.41%)
Jun 20, 2014 9.566 9.636 9.532 9.628 719,703 +0.09(+0.95%)
Jun 19, 2014 9.546 9.605 9.514 9.537 1,105,996 +0.00(+0.00%)
Jun 18, 2014 9.489 9.540 9.458 9.537 864,473 +0.05(+0.51%)
Jun 17, 2014 9.472 9.500 9.449 9.489 1,230,887 +0.06(+0.63%)
Jun 16, 2014 9.435 9.489 9.422 9.429 1,611,796 +0.05(+0.57%)
Jun 13, 2014 9.356 9.390 9.330 9.376 628,729 +0.03(+0.36%)
Jun 12, 2014 9.350 9.359 9.319 9.342 397,819 +0.00(+0.00%)
Jun 11, 2014 9.359 9.359 9.299 9.342 371,692 -0.02(-0.21%)
Jun 10, 2014 9.342 9.381 9.313 9.361 451,227 +0.10(+1.07%)
Jun 06, 2014 9.200 9.279 9.197 9.262 514,672 +0.06(+0.67%)
Jun 05, 2014 9.203 9.203 9.144 9.200 543,220 -0.01(-0.06%)
Jun 04, 2014 9.214 9.239 9.197 9.206 536,210 -0.02(-0.21%)
Jun 03, 2014 9.192 9.231 9.192 9.225 676,787 +0.03(+0.37%)
Jun 02, 2014 9.197 9.202 9.158 9.192 655,479 +0.01(+0.12%)
May 30, 2014 9.172 9.200 9.128 9.180 539,919 +0.01(+0.09%)
May 29, 2014 9.104 9.186 9.104 9.172 736,980 +0.06(+0.65%)
May 28, 2014 9.231 9.265 9.096 9.113 1,626,636 -0.12(-1.28%)
May 27, 2014 9.346 9.352 9.214 9.231 1,586,590 -0.12(-1.30%)
May 23, 2014 9.369 9.352 9.352 9.352 463,844 -0.01(-0.06%)
May 22, 2014 9.332 9.366 9.318 9.358 520,230 +0.04(+0.45%)
May 21, 2014 9.276 9.335 9.270 9.315 623,244 +0.03(+0.36%)
May 20, 2014 9.293 9.299 9.247 9.282 598,537 -0.01(-0.06%)
May 19, 2014 9.318 9.327 9.270 9.287 597,199 -0.01(-0.15%)
May 16, 2014 9.290 9.315 9.256 9.301 794,711 -0.01(-0.06%)
May 15, 2014 9.284 9.321 9.284 9.307 770,103 +0.03(+0.33%)
May 14, 2014 9.254 9.299 9.234 9.276 821,828 +0.01(+0.06%)
May 13, 2014 9.237 9.279 9.208 9.270 415,657 +0.05(+0.52%)
May 12, 2014 9.268 9.282 9.175 9.223 994,963 -0.05(-0.55%)
May 09, 2014 9.234 9.273 9.211 9.273 659,443 +0.04(+0.43%)
May 08, 2014 9.225 9.242 9.166 9.234 1,176,678 +0.03(+0.31%)
May 07, 2014 9.155 9.208 9.146 9.205 1,160,919 +0.05(+0.55%)
May 06, 2014 9.127 9.165 9.099 9.155 882,895 +0.02(+0.25%)
May 05, 2014 9.093 9.132 9.065 9.132 497,298 +0.04(+0.46%)
May 02, 2014 9.088 9.102 9.068 9.090 1,017,375 +0.01(+0.06%)
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.