PIMCO Dynamic Income Fund (NY: PDI )

19.63 +0.13 (+0.67%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.53 14.73 14.42 14.60 2,399,663 +0.01(+0.05%)
Dec 29, 2022 14.49 14.68 14.44 14.60 2,245,795 +0.14(+0.98%)
Dec 28, 2022 14.67 14.82 14.41 14.45 2,406,240 -0.34(-2.30%)
Dec 27, 2022 14.93 14.95 14.50 14.79 3,000,308 -0.17(-1.16%)
Dec 23, 2022 14.98 15.04 14.91 14.97 1,476,412 -0.04(-0.26%)
Dec 22, 2022 15.11 15.12 14.86 15.01 1,979,422 +0.00(+0.00%)
Dec 21, 2022 15.00 15.09 14.94 15.01 1,497,554 +0.05(+0.32%)
Dec 20, 2022 14.94 15.02 14.93 14.96 2,003,309 -0.02(-0.16%)
Dec 19, 2022 15.17 15.19 14.96 14.98 1,856,373 -0.19(-1.25%)
Dec 16, 2022 15.44 15.49 15.06 15.17 1,842,549 -0.34(-2.19%)
Dec 15, 2022 15.43 15.59 15.35 15.51 2,002,192 +0.01(+0.05%)
Dec 14, 2022 15.65 15.73 15.43 15.51 2,314,809 -0.16(-1.01%)
Dec 13, 2022 15.76 15.88 15.64 15.66 2,263,226 +0.13(+0.84%)
Dec 12, 2022 15.41 15.59 15.39 15.53 2,283,555 +0.18(+1.20%)
Dec 09, 2022 15.33 15.50 15.30 15.35 1,431,425 -0.08(-0.49%)
Dec 08, 2022 15.54 15.54 15.38 15.43 1,945,561 +0.01(+0.05%)
Dec 07, 2022 15.31 15.59 15.24 15.42 2,856,045 +0.17(+1.09%)
Dec 06, 2022 15.31 15.34 15.21 15.25 2,360,708 +0.09(+0.60%)
Dec 05, 2022 15.12 15.19 14.99 15.16 1,436,178 +0.01(+0.05%)
Dec 02, 2022 14.96 15.18 14.91 15.15 1,561,093 +0.18(+1.21%)
Dec 01, 2022 15.10 15.12 14.93 14.97 1,566,278 -0.05(-0.35%)
Nov 30, 2022 14.98 15.10 14.90 15.02 1,447,721 +0.05(+0.30%)
Nov 29, 2022 14.90 14.98 14.85 14.98 1,058,727 +0.11(+0.71%)
Nov 28, 2022 14.84 14.97 14.79 14.87 1,274,850 +0.02(+0.10%)
Nov 25, 2022 14.84 14.90 14.84 14.86 587,786 +0.05(+0.36%)
Nov 23, 2022 14.80 14.90 14.74 14.80 1,158,081 +0.05(+0.31%)
Nov 22, 2022 14.71 14.81 14.70 14.76 1,138,787 +0.05(+0.36%)
Nov 21, 2022 14.83 14.89 14.71 14.71 909,564 -0.09(-0.61%)
Nov 18, 2022 14.85 14.87 14.75 14.80 639,682 -0.01(-0.05%)
Nov 17, 2022 14.89 14.97 14.65 14.80 1,363,269 -0.09(-0.61%)
Nov 16, 2022 14.84 15.04 14.84 14.90 1,045,060 +0.01(+0.05%)
Nov 15, 2022 14.98 15.02 14.84 14.89 1,014,428 +0.05(+0.36%)
Nov 14, 2022 14.95 15.02 14.80 14.84 748,264 -0.20(-1.31%)
Nov 11, 2022 15.02 15.07 14.85 15.03 1,147,708 +0.00(+0.00%)
Nov 10, 2022 15.22 15.28 14.99 15.03 1,670,589 +0.03(+0.21%)
Nov 09, 2022 15.05 15.06 14.87 15.00 926,052 -0.04(-0.25%)
Nov 08, 2022 15.10 15.14 15.01 15.04 1,006,767 +0.02(+0.15%)
Nov 07, 2022 14.98 15.03 14.87 15.02 1,222,780 +0.08(+0.55%)
Nov 04, 2022 15.01 15.03 14.86 14.93 737,722 +0.00(+0.00%)
Nov 03, 2022 14.88 14.96 14.72 14.93 1,039,744 -0.01(-0.05%)
Nov 02, 2022 15.03 15.09 14.90 14.94 994,573 -0.03(-0.20%)
Nov 01, 2022 15.11 15.15 14.91 14.97 955,235 +0.12(+0.81%)
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%)
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.