Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

18.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.76 17.90 17.76 17.82 216,219 +0.07(+0.37%)
Sep 27, 2019 17.82 17.83 17.73 17.76 188,589 +0.01(+0.03%)
Sep 26, 2019 17.74 17.78 17.69 17.75 240,140 +0.07(+0.40%)
Sep 25, 2019 17.64 17.71 17.61 17.68 310,782 +0.08(+0.47%)
Sep 24, 2019 17.64 17.73 17.58 17.60 276,407 -0.02(-0.09%)
Sep 23, 2019 17.55 17.68 17.54 17.62 309,260 +0.07(+0.37%)
Sep 20, 2019 17.53 17.66 17.45 17.55 260,703 +0.03(+0.19%)
Sep 19, 2019 17.45 17.57 17.45 17.52 303,578 +0.07(+0.38%)
Sep 18, 2019 17.47 17.47 17.34 17.45 224,398 +0.01(+0.06%)
Sep 17, 2019 17.33 17.47 17.33 17.44 197,710 +0.12(+0.66%)
Sep 16, 2019 17.50 17.54 17.28 17.33 321,804 -0.12(-0.69%)
Sep 13, 2019 17.54 17.58 17.33 17.45 235,144 -0.07(-0.41%)
Sep 12, 2019 17.61 17.61 17.44 17.52 226,581 -0.01(-0.03%)
Sep 11, 2019 17.57 17.57 17.47 17.52 249,652 -0.03(-0.15%)
Sep 10, 2019 17.46 17.55 17.42 17.55 290,033 +0.09(+0.53%)
Sep 09, 2019 17.44 17.50 17.41 17.46 276,911 +0.05(+0.28%)
Sep 06, 2019 17.36 17.46 17.35 17.41 232,169 +0.00(+0.00%)
Sep 05, 2019 17.37 17.46 17.34 17.41 228,358 +0.11(+0.66%)
Sep 04, 2019 17.22 17.36 17.22 17.29 316,156 +0.09(+0.51%)
Sep 03, 2019 17.16 17.23 17.04 17.21 188,849 +0.04(+0.25%)
Aug 30, 2019 17.30 17.35 17.13 17.16 307,169 -0.07(-0.41%)
Aug 29, 2019 17.26 17.31 17.20 17.23 239,165 +0.08(+0.44%)
Aug 28, 2019 17.18 17.22 17.10 17.16 295,481 -0.05(-0.32%)
Aug 27, 2019 17.43 17.46 17.20 17.21 286,233 -0.16(-0.94%)
Aug 26, 2019 17.45 17.52 17.33 17.38 315,410 -0.04(-0.25%)
Aug 23, 2019 17.35 17.51 17.33 17.42 216,911 -0.04(-0.22%)
Aug 22, 2019 17.41 17.46 17.30 17.46 244,248 +0.13(+0.72%)
Aug 21, 2019 17.24 17.39 17.19 17.33 290,764 +0.09(+0.54%)
Aug 20, 2019 17.09 17.28 17.02 17.24 291,658 +0.17(+1.02%)
Aug 19, 2019 17.03 17.12 16.93 17.07 274,810 +0.09(+0.54%)
Aug 16, 2019 16.73 17.02 16.73 16.97 275,551 +0.26(+1.56%)
Aug 15, 2019 16.98 17.03 16.49 16.71 812,866 -0.27(-1.57%)
Aug 14, 2019 17.19 17.22 16.76 16.98 816,733 -0.26(-1.48%)
Aug 13, 2019 17.17 17.34 17.17 17.23 270,419 -0.08(-0.44%)
Aug 12, 2019 17.41 17.42 17.19 17.31 216,590 -0.11(-0.62%)
Aug 09, 2019 17.49 17.59 17.42 17.42 197,978 -0.01(-0.03%)
Aug 08, 2019 17.40 17.46 17.35 17.42 292,572 +0.03(+0.19%)
Aug 07, 2019 17.39 17.44 17.29 17.39 291,104 -0.03(-0.19%)
Aug 06, 2019 17.30 17.48 17.29 17.42 251,054 +0.13(+0.75%)
Aug 05, 2019 17.51 17.51 17.22 17.29 449,253 -0.25(-1.45%)
Aug 02, 2019 17.53 17.63 17.51 17.55 362,034 +0.06(+0.37%)
Aug 01, 2019 17.34 17.64 17.34 17.48 509,426 +0.17(+0.97%)
Jul 31, 2019 17.21 17.34 17.21 17.32 209,289 +0.07(+0.41%)
Jul 30, 2019 17.21 17.28 17.20 17.25 229,567 +0.01(+0.03%)
Jul 29, 2019 17.25 17.26 17.19 17.24 170,306 +0.04(+0.25%)
Jul 26, 2019 17.15 17.26 17.15 17.20 234,322 +0.02(+0.13%)
Jul 25, 2019 17.16 17.23 17.15 17.18 254,273 -0.03(-0.16%)
Jul 24, 2019 17.13 17.23 17.07 17.20 297,058 +0.04(+0.25%)
Jul 23, 2019 17.13 17.18 17.03 17.16 325,066 +0.03(+0.19%)
Jul 22, 2019 16.92 17.13 16.92 17.13 326,874 +0.23(+1.34%)
Jul 19, 2019 17.02 17.02 16.84 16.90 552,305 -0.06(-0.35%)
Jul 18, 2019 16.80 17.01 16.78 16.96 455,922 +0.19(+1.13%)
Jul 17, 2019 16.99 17.05 16.76 16.77 580,041 -0.19(-1.15%)
Jul 16, 2019 16.84 16.97 16.75 16.96 702,242 +0.17(+1.00%)
Jul 15, 2019 16.91 17.03 16.80 16.80 631,072 -0.10(-0.58%)
Jul 12, 2019 17.03 17.07 16.82 16.89 880,283 -0.17(-1.01%)
Jul 11, 2019 17.12 17.12 17.00 17.07 568,029 +0.00(+0.00%)
Jul 10, 2019 17.12 17.19 17.07 17.07 490,327 -0.02(-0.13%)
Jul 09, 2019 17.15 17.21 17.07 17.09 464,817 -0.06(-0.38%)
Jul 08, 2019 17.16 17.28 17.08 17.15 532,006 -0.01(-0.05%)
Jul 05, 2019 17.17 17.21 17.10 17.16 478,812 -0.01(-0.05%)
Jul 03, 2019 17.29 17.35 17.15 17.17 461,665 -0.09(-0.50%)
Jul 02, 2019 17.27 17.39 17.15 17.25 590,138 +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.