Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

18.86 -0.19 (-0.97%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.76 17.90 17.76 17.82 216,249 +0.07(+0.37%)
Sep 27, 2019 17.82 17.83 17.73 17.76 188,616 +0.01(+0.03%)
Sep 26, 2019 17.73 17.78 17.69 17.75 240,174 +0.07(+0.40%)
Sep 25, 2019 17.64 17.71 17.61 17.68 310,826 +0.08(+0.47%)
Sep 24, 2019 17.64 17.73 17.58 17.60 276,446 -0.02(-0.09%)
Sep 23, 2019 17.55 17.67 17.54 17.61 309,303 +0.07(+0.37%)
Sep 20, 2019 17.53 17.66 17.45 17.55 260,740 +0.03(+0.19%)
Sep 19, 2019 17.45 17.57 17.45 17.51 303,621 +0.07(+0.38%)
Sep 18, 2019 17.47 17.47 17.34 17.45 224,430 +0.01(+0.06%)
Sep 17, 2019 17.32 17.47 17.32 17.44 197,738 +0.11(+0.66%)
Sep 16, 2019 17.50 17.54 17.28 17.32 321,849 -0.12(-0.69%)
Sep 13, 2019 17.54 17.58 17.32 17.44 235,177 -0.07(-0.41%)
Sep 12, 2019 17.61 17.61 17.44 17.51 226,613 -0.01(-0.03%)
Sep 11, 2019 17.57 17.57 17.47 17.52 249,688 -0.03(-0.16%)
Sep 10, 2019 17.45 17.55 17.42 17.55 290,074 +0.09(+0.53%)
Sep 09, 2019 17.43 17.50 17.41 17.45 276,951 +0.05(+0.28%)
Sep 06, 2019 17.36 17.45 17.35 17.41 232,202 +0.00(+0.00%)
Sep 05, 2019 17.37 17.46 17.33 17.41 228,390 +0.11(+0.66%)
Sep 04, 2019 17.22 17.36 17.22 17.29 316,201 +0.09(+0.51%)
Sep 03, 2019 17.16 17.23 17.04 17.20 188,876 +0.04(+0.25%)
Aug 30, 2019 17.30 17.35 17.12 17.16 307,212 -0.07(-0.41%)
Aug 29, 2019 17.26 17.31 17.19 17.23 239,199 +0.08(+0.44%)
Aug 28, 2019 17.18 17.22 17.10 17.16 295,523 -0.05(-0.32%)
Aug 27, 2019 17.43 17.46 17.20 17.21 286,274 -0.16(-0.94%)
Aug 26, 2019 17.45 17.51 17.33 17.37 315,454 -0.04(-0.25%)
Aug 23, 2019 17.35 17.50 17.32 17.42 216,942 -0.04(-0.22%)
Aug 22, 2019 17.41 17.46 17.30 17.45 244,282 +0.13(+0.72%)
Aug 21, 2019 17.24 17.38 17.19 17.33 290,806 +0.09(+0.54%)
Aug 20, 2019 17.09 17.28 17.02 17.24 291,699 +0.17(+1.02%)
Aug 19, 2019 17.03 17.11 16.93 17.06 274,849 +0.09(+0.55%)
Aug 16, 2019 16.73 17.02 16.73 16.97 275,590 +0.26(+1.56%)
Aug 15, 2019 16.98 17.02 16.49 16.71 812,981 -0.27(-1.57%)
Aug 14, 2019 17.19 17.22 16.76 16.98 816,849 -0.26(-1.48%)
Aug 13, 2019 17.17 17.33 17.17 17.23 270,457 -0.08(-0.44%)
Aug 12, 2019 17.41 17.42 17.19 17.31 216,620 -0.11(-0.62%)
Aug 09, 2019 17.49 17.59 17.42 17.42 198,006 -0.01(-0.03%)
Aug 08, 2019 17.39 17.46 17.35 17.42 292,613 +0.03(+0.19%)
Aug 07, 2019 17.38 17.44 17.29 17.39 291,145 -0.03(-0.19%)
Aug 06, 2019 17.30 17.48 17.29 17.42 251,090 +0.13(+0.75%)
Aug 05, 2019 17.50 17.50 17.22 17.29 449,317 -0.25(-1.45%)
Aug 02, 2019 17.53 17.63 17.50 17.55 362,085 +0.06(+0.37%)
Aug 01, 2019 17.34 17.64 17.34 17.48 509,498 +0.17(+0.97%)
Jul 31, 2019 17.21 17.34 17.21 17.31 209,319 +0.07(+0.41%)
Jul 30, 2019 17.21 17.28 17.20 17.24 229,600 +0.01(+0.03%)
Jul 29, 2019 17.25 17.25 17.18 17.24 170,330 +0.04(+0.25%)
Jul 26, 2019 17.15 17.25 17.15 17.19 234,356 +0.02(+0.13%)
Jul 25, 2019 17.16 17.23 17.15 17.17 254,309 -0.03(-0.16%)
Jul 24, 2019 17.12 17.23 17.07 17.20 297,100 +0.04(+0.25%)
Jul 23, 2019 17.12 17.17 17.03 17.16 325,112 +0.03(+0.19%)
Jul 22, 2019 16.92 17.13 16.92 17.12 326,921 +0.23(+1.34%)
Jul 19, 2019 17.02 17.02 16.83 16.90 552,384 -0.06(-0.35%)
Jul 18, 2019 16.80 17.01 16.77 16.96 455,987 +0.19(+1.13%)
Jul 17, 2019 16.99 17.04 16.76 16.77 580,123 -0.19(-1.15%)
Jul 16, 2019 16.83 16.97 16.75 16.96 702,342 +0.17(+1.00%)
Jul 15, 2019 16.91 17.03 16.79 16.79 631,162 -0.10(-0.58%)
Jul 12, 2019 17.03 17.07 16.82 16.89 880,408 -0.17(-1.01%)
Jul 11, 2019 17.11 17.11 16.99 17.07 568,109 +0.00(+0.00%)
Jul 10, 2019 17.11 17.18 17.06 17.06 490,397 -0.02(-0.13%)
Jul 09, 2019 17.15 17.20 17.06 17.09 464,883 -0.06(-0.38%)
Jul 08, 2019 17.16 17.28 17.08 17.15 532,081 -0.01(-0.05%)
Jul 05, 2019 17.17 17.21 17.10 17.16 478,880 -0.01(-0.05%)
Jul 03, 2019 17.28 17.35 17.15 17.17 461,731 -0.09(-0.50%)
Jul 02, 2019 17.27 17.39 17.15 17.25 590,222 +0.10(+0.56%)
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.