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 (%)
Oct 30, 2015 9.905 9.909 9.859 9.885 337,757 +0.01(+0.10%)
Oct 29, 2015 9.912 9.912 9.839 9.875 232,159 -0.02(-0.24%)
Oct 28, 2015 9.946 9.946 9.859 9.899 489,433 -0.02(-0.17%)
Oct 27, 2015 9.912 9.926 9.885 9.915 488,772 +0.01(+0.07%)
Oct 26, 2015 9.885 9.922 9.859 9.909 595,854 +0.04(+0.41%)
Oct 23, 2015 9.859 9.889 9.809 9.869 461,426 +0.02(+0.24%)
Oct 22, 2015 9.859 9.892 9.842 9.845 633,168 +0.00(+0.03%)
Oct 21, 2015 9.825 9.855 9.788 9.842 307,053 +0.03(+0.27%)
Oct 20, 2015 9.845 9.855 9.792 9.815 285,407 -0.01(-0.07%)
Oct 19, 2015 9.859 9.862 9.802 9.822 360,505 -0.03(-0.27%)
Oct 16, 2015 9.715 9.857 9.708 9.849 295,036 +0.11(+1.17%)
Oct 15, 2015 9.675 9.738 9.675 9.735 233,012 +0.05(+0.55%)
Oct 14, 2015 9.725 9.745 9.668 9.682 231,028 -0.06(-0.62%)
Oct 13, 2015 9.768 9.775 9.725 9.742 234,634 -0.02(-0.21%)
Oct 12, 2015 9.758 9.785 9.718 9.762 258,934 +0.02(+0.17%)
Oct 09, 2015 9.712 9.755 9.692 9.745 239,281 +0.05(+0.55%)
Oct 08, 2015 9.715 9.735 9.658 9.692 364,320 -0.04(-0.38%)
Oct 07, 2015 9.722 9.742 9.685 9.728 369,461 +0.05(+0.49%)
Oct 06, 2015 9.734 9.734 9.652 9.681 554,977 -0.03(-0.31%)
Oct 05, 2015 9.698 9.758 9.665 9.711 653,018 +0.06(+0.65%)
Oct 02, 2015 9.519 9.671 9.502 9.648 460,566 +0.09(+0.90%)
Oct 01, 2015 9.598 9.612 9.506 9.562 391,955 +0.01(+0.10%)
Sep 30, 2015 9.545 9.572 9.486 9.552 480,791 +0.07(+0.73%)
Sep 29, 2015 9.545 9.602 9.459 9.482 515,618 -0.06(-0.66%)
Sep 28, 2015 9.509 9.565 9.433 9.545 678,815 +0.06(+0.59%)
Sep 25, 2015 9.615 9.618 9.489 9.489 703,653 -0.05(-0.56%)
Sep 24, 2015 9.499 9.562 9.492 9.542 232,356 +0.01(+0.14%)
Sep 23, 2015 9.628 9.648 9.509 9.529 297,641 -0.09(-0.90%)
Sep 22, 2015 9.509 9.625 9.486 9.615 485,630 +0.06(+0.62%)
Sep 21, 2015 9.635 9.635 9.532 9.555 504,619 -0.10(-1.06%)
Sep 18, 2015 9.479 9.681 9.456 9.658 1,049,270 +0.13(+1.32%)
Sep 17, 2015 9.333 9.539 9.290 9.532 787,104 +0.21(+2.22%)
Sep 16, 2015 9.280 9.346 9.257 9.325 400,898 +0.08(+0.81%)
Sep 15, 2015 9.283 9.283 9.244 9.250 410,218 -0.02(-0.18%)
Sep 14, 2015 9.214 9.303 9.187 9.267 404,911 +0.05(+0.54%)
Sep 11, 2015 9.333 9.358 9.184 9.217 761,096 -0.13(-1.35%)
Sep 10, 2015 9.310 9.365 9.279 9.343 679,397 +0.06(+0.61%)
Sep 09, 2015 9.336 9.356 9.277 9.287 396,122 -0.00(-0.03%)
Sep 08, 2015 9.273 9.362 9.267 9.290 874,132 +0.03(+0.36%)
Sep 04, 2015 9.250 9.257 9.257 9.257 361,009 -0.02(-0.25%)
Sep 03, 2015 9.296 9.296 9.231 9.280 644,417 +0.00(+0.00%)
Sep 02, 2015 9.247 9.280 9.162 9.280 1,011,954 +0.10(+1.04%)
Sep 01, 2015 9.148 9.198 9.089 9.185 614,084 -0.01(-0.07%)
Aug 31, 2015 9.234 9.244 9.099 9.191 712,070 -0.07(-0.71%)
Aug 28, 2015 9.260 9.270 9.210 9.257 685,271 +0.00(+0.00%)
Aug 27, 2015 9.181 9.260 9.138 9.257 648,146 +0.09(+1.01%)
Aug 26, 2015 9.050 9.165 8.957 9.165 872,923 +0.20(+2.24%)
Aug 25, 2015 9.050 9.132 8.951 8.964 1,085,578 +0.08(+0.93%)
Aug 24, 2015 9.122 9.148 7.766 8.882 1,925,075 -0.33(-3.61%)
Aug 21, 2015 9.362 9.363 9.185 9.214 1,000,456 -0.16(-1.72%)
Aug 20, 2015 9.366 9.438 9.336 9.375 407,354 -0.04(-0.45%)
Aug 19, 2015 9.425 9.445 9.404 9.418 285,501 +0.00(+0.00%)
Aug 18, 2015 9.471 9.471 9.392 9.418 509,187 -0.04(-0.42%)
Aug 17, 2015 9.481 9.504 9.448 9.458 495,078 -0.05(-0.55%)
Aug 14, 2015 9.494 9.543 9.494 9.510 205,884 +0.00(+0.03%)
Aug 13, 2015 9.570 9.573 9.491 9.507 379,200 -0.03(-0.28%)
Aug 12, 2015 9.540 9.560 9.474 9.533 427,532 -0.01(-0.07%)
Aug 11, 2015 9.543 9.550 9.477 9.540 272,532 -0.01(-0.10%)
Aug 10, 2015 9.488 9.612 9.455 9.550 565,285 +0.10(+1.11%)
Aug 07, 2015 9.491 9.504 9.435 9.445 328,453 -0.05(-0.48%)
Aug 06, 2015 9.527 9.536 9.481 9.491 277,121 -0.02(-0.24%)
Aug 05, 2015 9.563 9.589 9.511 9.514 304,000 -0.04(-0.44%)
Aug 04, 2015 9.514 9.602 9.501 9.556 459,121 +0.03(+0.26%)
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.