Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Dynamic Income Fund (NY: PDI )

18.93 -0.12 (-0.66%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 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 (%)
Jul 31, 2014 9.011 9.011 8.820 8.893 2,575,218 -0.16(-1.80%)
Jul 30, 2014 9.169 9.169 9.037 9.057 1,142,645 -0.11(-1.17%)
Jul 29, 2014 9.181 9.181 9.135 9.164 327,769 +0.00(+0.03%)
Jul 28, 2014 9.178 9.197 9.158 9.161 298,331 -0.01(-0.15%)
Jul 25, 2014 9.166 9.175 9.161 9.175 399,568 +0.02(+0.18%)
Jul 24, 2014 9.186 9.189 9.150 9.158 876,171 -0.03(-0.31%)
Jul 23, 2014 9.178 9.203 9.158 9.186 774,398 +0.00(+0.00%)
Jul 22, 2014 9.195 9.203 9.178 9.186 573,379 -0.02(-0.18%)
Jul 21, 2014 9.223 9.237 9.186 9.203 505,302 -0.00(-0.03%)
Jul 18, 2014 9.197 9.220 9.178 9.206 350,300 +0.01(+0.06%)
Jul 17, 2014 9.169 9.237 9.169 9.200 645,221 +0.01(+0.12%)
Jul 16, 2014 9.214 9.237 9.186 9.189 538,689 -0.02(-0.24%)
Jul 15, 2014 9.200 9.228 9.186 9.212 339,476 +0.00(+0.00%)
Jul 14, 2014 9.259 9.259 9.189 9.212 790,748 -0.03(-0.27%)
Jul 11, 2014 9.237 9.282 9.231 9.237 424,563 -0.04(-0.40%)
Jul 10, 2014 9.248 9.299 9.192 9.274 513,638 +0.03(+0.37%)
Jul 09, 2014 9.271 9.274 9.228 9.240 511,406 -0.01(-0.15%)
Jul 08, 2014 9.183 9.262 9.175 9.254 790,963 +0.09(+0.95%)
Jul 07, 2014 9.088 9.220 9.088 9.167 1,260,140 +0.09(+1.02%)
Jul 03, 2014 9.245 9.074 9.074 9.074 2,093,488 -0.19(-2.06%)
Jul 02, 2014 9.419 9.436 9.265 9.265 1,604,386 -0.20(-2.07%)
Jul 01, 2014 9.539 9.539 9.427 9.461 561,893 -0.09(-0.94%)
Jun 30, 2014 9.480 9.556 9.472 9.550 732,053 +0.08(+0.83%)
Jun 27, 2014 9.464 9.494 9.441 9.472 373,629 +0.01(+0.06%)
Jun 26, 2014 9.391 9.478 9.371 9.466 497,047 +0.08(+0.84%)
Jun 25, 2014 9.394 9.416 9.340 9.388 966,266 -0.04(-0.39%)
Jun 24, 2014 9.458 9.458 9.371 9.424 921,712 -0.05(-0.56%)
Jun 23, 2014 9.522 9.550 9.427 9.478 865,908 -0.04(-0.41%)
Jun 20, 2014 9.455 9.525 9.422 9.517 728,098 +0.09(+0.95%)
Jun 19, 2014 9.436 9.494 9.405 9.427 1,118,897 +0.00(+0.00%)
Jun 18, 2014 9.380 9.430 9.349 9.427 874,556 +0.05(+0.51%)
Jun 17, 2014 9.363 9.391 9.340 9.380 1,245,245 +0.06(+0.63%)
Jun 16, 2014 9.326 9.380 9.313 9.321 1,630,596 +0.05(+0.57%)
Jun 13, 2014 9.248 9.282 9.223 9.268 636,063 +0.03(+0.36%)
Jun 12, 2014 9.242 9.251 9.211 9.234 402,460 +0.00(+0.00%)
Jun 11, 2014 9.251 9.251 9.192 9.234 376,028 -0.02(-0.21%)
Jun 10, 2014 9.234 9.273 9.206 9.254 456,491 +0.10(+1.07%)
Jun 06, 2014 9.094 9.172 9.091 9.155 520,675 +0.06(+0.67%)
Jun 05, 2014 9.097 9.097 9.038 9.094 549,556 -0.01(-0.06%)
Jun 04, 2014 9.108 9.133 9.091 9.099 542,465 -0.02(-0.21%)
Jun 03, 2014 9.086 9.125 9.086 9.119 684,681 +0.03(+0.37%)
Jun 02, 2014 9.091 9.096 9.052 9.086 663,125 +0.01(+0.12%)
May 30, 2014 9.066 9.094 9.023 9.074 546,217 +0.01(+0.09%)
May 29, 2014 8.999 9.080 8.999 9.066 745,577 +0.06(+0.65%)
May 28, 2014 9.125 9.158 8.991 9.008 1,645,609 -0.12(-1.28%)
May 27, 2014 9.239 9.244 9.108 9.125 1,605,096 -0.12(-1.30%)
May 23, 2014 9.261 9.244 9.244 9.244 469,255 -0.01(-0.06%)
May 22, 2014 9.225 9.258 9.211 9.250 526,298 +0.04(+0.45%)
May 21, 2014 9.169 9.228 9.164 9.208 630,514 +0.03(+0.36%)
May 20, 2014 9.186 9.191 9.140 9.175 605,518 -0.01(-0.06%)
May 19, 2014 9.211 9.219 9.164 9.180 604,165 -0.01(-0.15%)
May 16, 2014 9.183 9.208 9.150 9.194 803,980 -0.01(-0.06%)
May 15, 2014 9.177 9.214 9.177 9.200 779,085 +0.03(+0.33%)
May 14, 2014 9.147 9.191 9.127 9.169 831,414 +0.01(+0.06%)
May 13, 2014 9.130 9.172 9.102 9.164 420,505 +0.05(+0.52%)
May 12, 2014 9.161 9.175 9.069 9.116 1,006,568 -0.05(-0.55%)
May 09, 2014 9.127 9.166 9.105 9.166 667,135 +0.04(+0.43%)
May 08, 2014 9.119 9.136 9.060 9.127 1,190,403 +0.03(+0.31%)
May 07, 2014 9.049 9.102 9.041 9.099 1,174,460 +0.05(+0.55%)
May 06, 2014 9.022 9.059 8.994 9.049 893,193 +0.02(+0.25%)
May 05, 2014 8.988 9.027 8.961 9.027 503,099 +0.04(+0.46%)
May 02, 2014 8.983 8.997 8.963 8.986 1,029,242 +0.01(+0.06%)
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.