Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Dynamic Income Fund (NY: PDI )

19.17 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.128 7.128 7.029 7.050 1,049,395 -0.07(-0.93%)
Aug 29, 2013 7.093 7.121 7.057 7.116 880,248 -0.02(-0.21%)
Aug 28, 2013 7.131 7.136 7.093 7.131 410,068 -0.01(-0.18%)
Aug 27, 2013 7.067 7.174 7.052 7.144 1,005,500 +0.05(+0.72%)
Aug 26, 2013 7.131 7.139 7.090 7.093 447,904 -0.03(-0.43%)
Aug 23, 2013 7.029 7.126 7.029 7.123 618,990 +0.10(+1.45%)
Aug 22, 2013 7.004 7.060 7.004 7.021 567,706 +0.00(+0.04%)
Aug 21, 2013 7.052 7.052 6.973 7.019 684,641 -0.04(-0.54%)
Aug 20, 2013 6.965 7.057 6.955 7.057 857,698 +0.09(+1.32%)
Aug 19, 2013 7.055 7.070 6.945 6.965 828,261 -0.09(-1.30%)
Aug 16, 2013 7.039 7.072 7.009 7.057 473,988 +0.01(+0.18%)
Aug 15, 2013 6.991 7.080 6.948 7.044 1,319,236 +0.02(+0.22%)
Aug 14, 2013 7.034 7.034 7.006 7.029 519,163 -0.02(-0.29%)
Aug 13, 2013 7.065 7.067 6.968 7.050 1,129,323 -0.04(-0.61%)
Aug 12, 2013 7.070 7.103 7.070 7.093 396,443 -0.00(-0.04%)
Aug 09, 2013 7.016 7.103 7.009 7.095 513,669 +0.03(+0.47%)
Aug 08, 2013 7.055 7.072 6.986 7.062 1,075,592 +0.05(+0.64%)
Aug 07, 2013 6.956 7.020 6.934 7.017 696,058 +0.05(+0.69%)
Aug 06, 2013 6.959 6.997 6.875 6.969 855,179 +0.00(+0.04%)
Aug 05, 2013 7.007 7.015 6.916 6.967 479,555 -0.02(-0.25%)
Aug 02, 2013 6.916 6.997 6.916 6.984 868,599 +0.09(+1.36%)
Aug 01, 2013 7.042 7.060 6.883 6.891 1,321,998 -0.12(-1.77%)
Jul 31, 2013 7.030 7.050 6.984 7.015 1,071,295 -0.05(-0.68%)
Jul 30, 2013 7.075 7.141 7.040 7.063 779,092 -0.02(-0.29%)
Jul 29, 2013 7.108 7.108 7.040 7.083 430,932 -0.03(-0.46%)
Jul 26, 2013 6.984 7.122 6.984 7.116 762,677 +0.13(+1.92%)
Jul 25, 2013 6.997 7.035 6.972 6.982 791,311 -0.00(-0.04%)
Jul 24, 2013 7.149 7.161 6.977 6.984 781,230 -0.18(-2.51%)
Jul 23, 2013 7.187 7.187 7.161 7.164 551,140 -0.03(-0.42%)
Jul 22, 2013 7.186 7.194 7.129 7.194 570,282 +0.01(+0.07%)
Jul 19, 2013 7.192 7.207 7.106 7.189 465,593 -0.01(-0.14%)
Jul 18, 2013 7.235 7.285 7.164 7.199 674,707 -0.02(-0.25%)
Jul 17, 2013 7.161 7.217 7.149 7.217 710,020 +0.09(+1.24%)
Jul 16, 2013 7.204 7.212 7.112 7.129 701,215 -0.07(-0.95%)
Jul 15, 2013 7.232 7.273 7.194 7.197 1,056,864 -0.06(-0.84%)
Jul 12, 2013 7.212 7.260 7.169 7.258 804,348 +0.03(+0.46%)
Jul 11, 2013 7.156 7.225 7.075 7.225 1,283,492 +0.22(+3.14%)
Jul 10, 2013 7.088 7.098 6.979 7.005 798,444 -0.01(-0.14%)
Jul 09, 2013 7.037 7.057 6.924 7.015 1,155,384 -0.02(-0.30%)
Jul 08, 2013 7.136 7.136 6.994 7.035 1,062,361 +0.06(+0.84%)
Jul 05, 2013 7.085 7.098 6.911 6.977 1,802,703 -0.18(-2.48%)
Jul 03, 2013 7.146 7.172 7.101 7.154 517,049 -0.02(-0.32%)
Jul 02, 2013 7.275 7.296 7.159 7.177 1,223,315 -0.12(-1.70%)
Jul 01, 2013 7.430 7.440 7.290 7.301 729,933 -0.10(-1.37%)
Jun 28, 2013 7.440 7.440 7.343 7.402 723,665 +0.03(+0.45%)
Jun 26, 2013 7.313 7.375 7.298 7.369 831,769 +0.09(+1.29%)
Jun 25, 2013 7.156 7.275 7.091 7.275 1,496,581 +0.21(+3.01%)
Jun 24, 2013 7.179 7.209 7.007 7.063 2,039,352 -0.14(-1.97%)
Jun 21, 2013 7.232 7.237 7.103 7.204 1,326,254 +0.03(+0.35%)
Jun 20, 2013 7.296 7.296 7.149 7.179 1,952,738 -0.12(-1.66%)
Jun 19, 2013 7.463 7.465 7.285 7.301 1,317,757 -0.13(-1.80%)
Jun 18, 2013 7.417 7.452 7.392 7.435 818,855 +0.02(+0.24%)
Jun 17, 2013 7.521 7.592 7.417 7.417 1,573,502 -0.07(-0.98%)
Jun 14, 2013 7.333 7.526 7.328 7.490 1,582,362 +0.16(+2.25%)
Jun 13, 2013 7.085 7.364 7.080 7.326 1,793,815 +0.26(+3.69%)
Jun 12, 2013 7.209 7.240 7.048 7.065 2,373,317 -0.11(-1.59%)
Jun 11, 2013 7.154 7.285 7.151 7.179 2,370,603 -0.10(-1.32%)
Jun 10, 2013 7.490 7.498 7.240 7.275 2,708,448 -0.20(-2.74%)
Jun 07, 2013 7.574 7.576 7.435 7.480 1,463,976 -0.10(-1.27%)
Jun 06, 2013 7.516 7.604 7.513 7.576 1,575,363 +0.07(+0.88%)
Jun 05, 2013 7.500 7.526 7.470 7.511 1,509,290 +0.01(+0.17%)
Jun 04, 2013 7.485 7.521 7.387 7.498 3,324,315 -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.