PIMCO Dynamic Income Fund (NY: PDI )

19.29 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.64 16.84 16.55 16.79 2,202,310 +0.26(+1.58%)
May 27, 2022 16.31 16.55 16.30 16.53 1,325,982 +0.29(+1.79%)
May 26, 2022 15.94 16.37 15.94 16.24 1,421,775 +0.31(+1.96%)
May 25, 2022 15.72 16.01 15.69 15.93 843,612 +0.26(+1.66%)
May 24, 2022 15.78 15.78 15.54 15.67 1,564,543 -0.12(-0.75%)
May 23, 2022 15.88 15.93 15.73 15.79 1,193,704 -0.06(-0.38%)
May 20, 2022 15.95 15.98 15.68 15.85 1,110,704 -0.07(-0.42%)
May 19, 2022 15.82 15.97 15.80 15.91 1,068,248 +0.01(+0.05%)
May 18, 2022 16.07 16.10 15.80 15.91 1,243,926 -0.30(-1.84%)
May 17, 2022 16.00 16.35 15.97 16.20 1,574,579 +0.25(+1.54%)
May 16, 2022 15.99 16.04 15.83 15.96 1,205,706 -0.03(-0.19%)
May 13, 2022 16.09 16.18 15.79 15.99 2,698,161 +0.01(+0.09%)
May 12, 2022 16.20 16.23 15.73 15.97 3,329,891 -0.42(-2.59%)
May 11, 2022 16.65 16.84 16.36 16.40 1,839,297 -0.34(-2.04%)
May 10, 2022 16.89 16.90 16.70 16.74 1,044,327 -0.03(-0.18%)
May 09, 2022 16.87 16.92 16.64 16.77 1,195,390 -0.13(-0.74%)
May 06, 2022 16.90 17.02 16.79 16.89 1,000,612 -0.01(-0.09%)
May 05, 2022 17.08 17.08 16.89 16.91 963,388 -0.19(-1.12%)
May 04, 2022 17.03 17.13 16.93 17.10 1,066,063 +0.10(+0.56%)
May 03, 2022 16.87 17.13 16.85 17.01 1,363,972 +0.14(+0.83%)
May 02, 2022 16.95 17.05 16.74 16.87 1,225,002 -0.03(-0.17%)
Apr 29, 2022 16.81 17.06 16.78 16.89 896,723 -0.01(-0.04%)
Apr 28, 2022 16.90 17.15 16.79 16.90 1,133,680 +0.05(+0.31%)
Apr 27, 2022 16.79 16.95 16.71 16.85 735,373 +0.01(+0.09%)
Apr 26, 2022 17.11 17.15 16.71 16.84 1,192,289 -0.27(-1.60%)
Apr 25, 2022 16.87 17.11 16.79 17.11 1,021,319 +0.25(+1.49%)
Apr 22, 2022 16.84 16.92 16.75 16.86 993,840 -0.05(-0.31%)
Apr 21, 2022 16.95 16.96 16.82 16.91 1,055,658 +0.01(+0.09%)
Apr 20, 2022 16.97 17.01 16.83 16.89 714,571 +0.01(+0.04%)
Apr 19, 2022 16.71 17.00 16.71 16.89 713,824 +0.12(+0.70%)
Apr 18, 2022 16.88 16.89 16.67 16.77 1,085,718 -0.15(-0.87%)
Apr 14, 2022 17.07 17.11 16.88 16.92 871,894 -0.13(-0.78%)
Apr 13, 2022 16.89 17.09 16.88 17.05 719,108 +0.15(+0.92%)
Apr 12, 2022 16.93 17.06 16.78 16.89 922,578 +0.03(+0.17%)
Apr 11, 2022 17.12 17.16 16.78 16.87 1,558,255 -0.38(-2.22%)
Apr 08, 2022 17.42 17.51 17.19 17.25 1,093,299 -0.28(-1.60%)
Apr 07, 2022 17.48 17.58 17.48 17.53 853,547 +0.06(+0.33%)
Apr 06, 2022 17.48 17.53 17.33 17.47 989,796 -0.10(-0.58%)
Apr 05, 2022 17.60 17.64 17.43 17.57 1,550,390 -0.04(-0.25%)
Apr 04, 2022 17.48 17.77 17.39 17.62 1,258,472 +0.12(+0.71%)
Apr 01, 2022 17.82 17.82 17.35 17.49 2,357,479 -0.31(-1.76%)
Mar 31, 2022 17.73 17.90 17.73 17.81 1,297,641 +0.12(+0.66%)
Mar 30, 2022 17.54 17.71 17.54 17.69 1,007,700 +0.20(+1.17%)
Mar 29, 2022 17.46 17.57 17.44 17.48 989,224 +0.09(+0.55%)
Mar 28, 2022 17.40 17.43 17.32 17.39 833,392 -0.01(-0.04%)
Mar 25, 2022 17.43 17.48 17.18 17.40 936,225 -0.04(-0.25%)
Mar 24, 2022 17.44 17.49 17.38 17.44 852,169 +0.06(+0.34%)
Mar 23, 2022 17.32 17.46 17.26 17.38 722,310 +0.10(+0.55%)
Mar 22, 2022 17.08 17.36 17.08 17.29 863,289 +0.21(+1.24%)
Mar 21, 2022 17.39 17.59 16.95 17.08 1,209,694 -0.33(-1.89%)
Mar 18, 2022 17.28 17.52 17.21 17.40 1,044,000 +0.12(+0.72%)
Mar 17, 2022 16.92 17.38 16.88 17.28 1,617,335 +0.45(+2.65%)
Mar 16, 2022 16.32 16.85 16.31 16.83 1,269,525 +0.58(+3.55%)
Mar 15, 2022 16.18 16.41 16.15 16.26 1,516,593 +0.10(+0.63%)
Mar 14, 2022 16.55 16.59 15.87 16.15 3,260,919 -0.41(-2.47%)
Mar 11, 2022 16.95 16.97 16.48 16.56 2,622,268 -0.39(-2.28%)
Mar 10, 2022 17.19 17.38 16.77 16.95 2,252,769 -0.44(-2.52%)
Mar 09, 2022 17.53 17.59 17.30 17.39 1,276,660 +0.01(+0.04%)
Mar 08, 2022 17.43 17.45 16.95 17.38 2,034,899 -0.09(-0.50%)
Mar 07, 2022 17.70 17.74 17.43 17.47 1,087,656 -0.31(-1.75%)
Mar 04, 2022 17.79 17.83 17.46 17.78 990,945 -0.08(-0.45%)
Mar 03, 2022 17.95 18.00 17.83 17.86 710,941 -0.09(-0.48%)
Mar 02, 2022 17.77 18.00 17.72 17.95 1,407,219 +0.26(+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.