PIMCO Dynamic Income Fund (NY: PDI )

19.62 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 14.89 14.92 14.69 14.85 884,579 -0.02(-0.15%)
Oct 28, 2022 14.84 14.99 14.84 14.87 891,962 -0.08(-0.55%)
Oct 27, 2022 14.97 14.99 14.91 14.96 652,794 +0.06(+0.40%)
Oct 26, 2022 14.85 14.97 14.83 14.90 786,031 +0.07(+0.51%)
Oct 25, 2022 14.71 14.84 14.70 14.82 907,558 +0.15(+1.02%)
Oct 24, 2022 14.60 14.79 14.57 14.67 927,817 +0.13(+0.93%)
Oct 21, 2022 14.35 14.57 14.27 14.54 873,472 +0.19(+1.30%)
Oct 20, 2022 14.45 14.57 14.31 14.35 819,491 -0.02(-0.16%)
Oct 19, 2022 14.19 14.37 14.16 14.37 1,019,585 +0.17(+1.21%)
Oct 18, 2022 14.30 14.39 14.12 14.20 757,623 +0.02(+0.16%)
Oct 17, 2022 14.22 14.42 14.18 14.18 1,029,400 +0.10(+0.69%)
Oct 14, 2022 14.34 14.39 14.08 14.08 965,719 -0.22(-1.57%)
Oct 13, 2022 14.10 14.48 14.02 14.30 1,057,446 -0.04(-0.31%)
Oct 12, 2022 14.35 14.48 14.31 14.35 780,440 -0.10(-0.67%)
Oct 11, 2022 14.45 14.61 14.32 14.45 861,508 -0.06(-0.41%)
Oct 10, 2022 14.72 14.72 14.42 14.51 830,425 -0.15(-1.01%)
Oct 07, 2022 14.92 15.02 14.54 14.65 956,269 -0.41(-2.75%)
Oct 06, 2022 15.33 15.46 15.04 15.07 924,546 -0.24(-1.59%)
Oct 05, 2022 15.23 15.36 14.97 15.31 1,234,976 -0.03(-0.19%)
Oct 04, 2022 14.93 15.39 14.93 15.34 2,093,496 +0.63(+4.28%)
Oct 03, 2022 14.54 14.83 14.51 14.71 1,364,536 +0.37(+2.58%)
Sep 30, 2022 14.06 14.39 14.06 14.34 1,037,441 +0.30(+2.11%)
Sep 29, 2022 14.33 14.34 13.99 14.05 1,029,399 -0.36(-2.47%)
Sep 28, 2022 14.13 14.65 14.07 14.40 1,125,645 +0.30(+2.15%)
Sep 27, 2022 14.02 14.18 13.97 14.10 1,165,577 +0.15(+1.06%)
Sep 26, 2022 14.19 14.32 13.79 13.95 2,459,374 -0.37(-2.58%)
Sep 23, 2022 14.71 14.75 14.07 14.32 3,236,912 -0.53(-3.54%)
Sep 22, 2022 15.01 15.03 14.84 14.85 962,200 -0.19(-1.28%)
Sep 21, 2022 14.88 15.13 14.85 15.04 783,677 +0.16(+1.04%)
Sep 20, 2022 14.82 14.89 14.75 14.88 1,087,260 -0.01(-0.05%)
Sep 19, 2022 14.87 15.04 14.84 14.89 793,008 -0.10(-0.69%)
Sep 16, 2022 14.95 15.11 14.83 14.99 1,325,534 -0.06(-0.39%)
Sep 15, 2022 15.15 15.24 15.02 15.05 742,302 -0.10(-0.64%)
Sep 14, 2022 15.17 15.42 15.03 15.15 1,228,405 -0.02(-0.15%)
Sep 13, 2022 15.37 15.46 15.16 15.17 1,443,112 -0.35(-2.24%)
Sep 12, 2022 15.66 15.70 15.47 15.52 942,032 -0.10(-0.66%)
Sep 09, 2022 15.57 15.66 15.50 15.62 1,297,261 +0.07(+0.48%)
Sep 08, 2022 15.49 15.57 15.47 15.55 1,203,701 +0.05(+0.33%)
Sep 07, 2022 15.48 15.59 15.46 15.50 1,096,387 +0.01(+0.09%)
Sep 06, 2022 15.56 15.59 15.42 15.48 1,155,972 -0.01(-0.09%)
Sep 02, 2022 15.65 15.67 15.48 15.50 1,100,411 +0.04(+0.28%)
Sep 01, 2022 15.80 15.80 15.32 15.45 1,953,868 -0.41(-2.59%)
Aug 31, 2022 16.03 16.15 15.79 15.86 836,232 -0.12(-0.73%)
Aug 30, 2022 16.05 16.08 15.90 15.98 583,848 -0.02(-0.14%)
Aug 29, 2022 15.94 16.08 15.86 16.00 946,604 -0.02(-0.14%)
Aug 26, 2022 16.22 16.22 15.97 16.02 932,207 -0.10(-0.59%)
Aug 25, 2022 16.07 16.15 16.00 16.12 812,689 +0.15(+0.96%)
Aug 24, 2022 15.99 16.02 15.87 15.97 693,282 +0.01(+0.09%)
Aug 23, 2022 15.83 16.08 15.75 15.95 920,351 +0.01(+0.09%)
Aug 22, 2022 16.02 16.02 15.35 15.94 2,482,147 -0.16(-1.00%)
Aug 19, 2022 16.21 16.25 16.09 16.10 1,143,934 -0.20(-1.21%)
Aug 18, 2022 16.30 16.33 16.22 16.30 718,084 +0.02(+0.14%)
Aug 17, 2022 16.30 16.35 16.22 16.27 762,087 -0.04(-0.27%)
Aug 16, 2022 16.32 16.33 16.27 16.32 788,186 +0.01(+0.09%)
Aug 15, 2022 16.19 16.32 16.16 16.30 1,038,782 +0.12(+0.72%)
Aug 12, 2022 16.18 16.24 16.13 16.19 988,062 +0.07(+0.41%)
Aug 11, 2022 16.16 16.18 16.05 16.12 1,217,233 -0.02(-0.14%)
Aug 10, 2022 16.18 16.21 16.05 16.14 1,242,532 +0.15(+0.97%)
Aug 09, 2022 16.07 16.10 15.96 15.99 1,192,716 -0.03(-0.18%)
Aug 08, 2022 16.04 16.05 15.94 16.02 1,543,090 +0.09(+0.55%)
Aug 05, 2022 15.86 15.99 15.67 15.93 1,046,860 +0.02(+0.14%)
Aug 04, 2022 16.13 16.18 15.78 15.91 1,396,134 -0.20(-1.22%)
Aug 03, 2022 16.12 16.20 16.07 16.10 1,248,392 +0.07(+0.45%)
Aug 02, 2022 15.91 16.12 15.90 16.03 1,315,623 +0.09(+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.