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 (%)
Sep 28, 2012 7.104 7.173 7.092 7.145 1,344,090 +0.05(+0.75%)
Sep 27, 2012 7.069 7.107 7.061 7.092 1,452,222 +0.04(+0.57%)
Sep 26, 2012 7.061 7.071 7.018 7.051 1,054,386 -0.01(-0.07%)
Sep 25, 2012 7.031 7.066 6.993 7.056 1,987,543 +0.04(+0.61%)
Sep 24, 2012 7.041 7.071 7.006 7.013 1,784,461 -0.01(-0.18%)
Sep 21, 2012 7.041 7.076 7.023 7.026 1,701,952 +0.00(+0.00%)
Sep 20, 2012 7.041 7.076 7.016 7.026 1,647,035 -0.06(-0.79%)
Sep 19, 2012 7.099 7.107 7.049 7.081 1,500,960 +0.00(+0.00%)
Sep 18, 2012 7.119 7.120 7.028 7.081 2,031,484 -0.03(-0.46%)
Sep 17, 2012 7.145 7.147 7.102 7.114 1,951,777 +0.04(+0.54%)
Sep 14, 2012 6.990 7.097 6.985 7.076 1,827,548 +0.13(+1.82%)
Sep 13, 2012 6.894 6.957 6.889 6.950 1,955,934 +0.07(+0.96%)
Sep 12, 2012 6.912 6.922 6.869 6.884 1,247,721 -0.06(-0.91%)
Sep 11, 2012 6.919 6.947 6.887 6.947 1,549,781 +0.06(+0.81%)
Sep 10, 2012 6.990 6.990 6.887 6.892 1,570,509 -0.02(-0.31%)
Sep 07, 2012 6.897 6.914 6.859 6.913 1,025,756 +0.04(+0.57%)
Sep 06, 2012 6.892 6.922 6.864 6.874 915,953 -0.02(-0.26%)
Sep 05, 2012 6.884 6.973 6.871 6.892 1,092,065 +0.01(+0.11%)
Sep 04, 2012 6.887 6.916 6.859 6.884 839,565 +0.02(+0.22%)
Aug 31, 2012 6.826 6.887 6.813 6.869 775,576 +0.05(+0.67%)
Aug 30, 2012 6.811 6.823 6.795 6.823 652,105 +0.02(+0.33%)
Aug 29, 2012 6.801 6.818 6.795 6.801 627,632 +0.01(+0.15%)
Aug 27, 2012 6.816 6.821 6.785 6.790 802,076 +0.00(+0.00%)
Aug 24, 2012 6.793 6.801 6.768 6.790 752,951 +0.01(+0.19%)
Aug 23, 2012 6.798 6.808 6.775 6.778 797,200 -0.02(-0.26%)
Aug 22, 2012 6.816 6.823 6.760 6.795 1,180,314 -0.02(-0.22%)
Aug 21, 2012 6.785 6.821 6.757 6.811 1,261,740 +0.02(+0.34%)
Aug 20, 2012 6.801 6.811 6.780 6.788 866,911 -0.01(-0.11%)
Aug 17, 2012 6.775 6.795 6.757 6.795 860,222 +0.02(+0.34%)
Aug 16, 2012 6.763 6.793 6.757 6.773 712,547 +0.00(+0.04%)
Aug 15, 2012 6.745 6.780 6.745 6.770 602,103 +0.03(+0.38%)
Aug 14, 2012 6.770 6.770 6.732 6.745 822,065 -0.01(-0.19%)
Aug 13, 2012 6.745 6.831 6.745 6.757 845,345 +0.03(+0.41%)
Aug 10, 2012 6.750 6.818 6.717 6.730 855,828 -0.01(-0.11%)
Aug 09, 2012 6.768 6.768 6.707 6.737 763,461 -0.02(-0.30%)
Aug 08, 2012 6.732 6.795 6.707 6.757 1,036,531 +0.05(+0.72%)
Aug 07, 2012 6.720 6.752 6.679 6.709 982,538 -0.00(-0.04%)
Aug 06, 2012 6.689 6.902 6.688 6.712 977,263 -0.01(-0.08%)
Aug 03, 2012 6.702 6.720 6.666 6.717 563,733 +0.03(+0.38%)
Aug 02, 2012 6.618 6.725 6.611 6.692 1,126,697 +0.02(+0.27%)
Aug 01, 2012 6.720 6.732 6.590 6.674 646,898 +0.00(+0.04%)
Jul 31, 2012 6.697 6.740 6.656 6.671 841,303 -0.03(-0.45%)
Jul 30, 2012 6.644 6.714 6.618 6.702 528,303 +0.05(+0.76%)
Jul 27, 2012 6.621 6.674 6.608 6.651 666,302 +0.04(+0.65%)
Jul 26, 2012 6.606 6.618 6.566 6.608 801,661 +0.05(+0.69%)
Jul 25, 2012 6.578 6.588 6.555 6.563 759,562 -0.02(-0.27%)
Jul 24, 2012 6.560 6.618 6.537 6.580 983,629 +0.01(+0.08%)
Jul 23, 2012 6.522 6.631 6.522 6.575 994,404 -0.05(-0.69%)
Jul 20, 2012 6.593 6.631 6.583 6.621 688,168 +0.04(+0.58%)
Jul 19, 2012 6.580 6.613 6.580 6.583 662,576 -0.01(-0.15%)
Jul 18, 2012 6.580 6.621 6.578 6.593 851,122 +0.01(+0.11%)
Jul 17, 2012 6.568 6.588 6.527 6.585 759,854 +0.03(+0.50%)
Jul 16, 2012 6.593 6.625 6.530 6.552 881,222 -0.03(-0.42%)
Jul 13, 2012 6.580 6.598 6.550 6.580 917,466 +0.01(+0.12%)
Jul 12, 2012 6.494 6.575 6.487 6.573 865,694 +0.07(+1.05%)
Jul 11, 2012 6.512 6.552 6.489 6.504 718,410 +0.00(+0.00%)
Jul 10, 2012 6.542 6.562 6.474 6.504 642,789 -0.03(-0.50%)
Jul 09, 2012 6.568 6.575 6.520 6.537 1,310,466 -0.03(-0.47%)
Jul 06, 2012 6.527 6.593 6.502 6.568 841,947 +0.04(+0.63%)
Jul 05, 2012 6.504 6.527 6.479 6.527 857,499 +0.02(+0.31%)
Jul 03, 2012 6.441 6.517 6.428 6.507 550,311 +0.09(+1.38%)
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.