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

PIMCO Dynamic Income Fund (NY: PDI )

19.35 +0.13 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 9.126 9.165 9.126 9.157 501,456 -0.00(-0.03%)
Apr 29, 2014 9.146 9.160 9.117 9.160 703,441 +0.01(+0.15%)
Apr 28, 2014 9.095 9.154 9.092 9.146 697,395 +0.07(+0.72%)
Apr 25, 2014 9.092 9.114 9.041 9.081 549,348 -0.01(-0.09%)
Apr 24, 2014 9.137 9.140 9.072 9.089 807,763 -0.05(-0.56%)
Apr 23, 2014 9.146 9.146 9.117 9.140 734,388 +0.01(+0.16%)
Apr 22, 2014 9.117 9.126 9.098 9.126 1,226,159 +0.01(+0.16%)
Apr 21, 2014 9.123 9.146 9.106 9.112 718,491 -0.00(-0.03%)
Apr 17, 2014 9.083 9.114 9.114 9.114 1,334,519 +0.06(+0.66%)
Apr 16, 2014 9.044 9.069 9.027 9.055 1,132,658 +0.05(+0.60%)
Apr 15, 2014 8.984 9.032 8.981 9.001 733,541 +0.03(+0.35%)
Apr 14, 2014 8.933 8.979 8.882 8.970 663,317 +0.05(+0.54%)
Apr 11, 2014 8.874 8.936 8.874 8.922 786,427 +0.03(+0.38%)
Apr 10, 2014 8.817 8.913 8.817 8.888 1,057,426 +0.05(+0.58%)
Apr 09, 2014 8.831 8.851 8.800 8.837 798,622 +0.03(+0.39%)
Apr 08, 2014 8.788 8.822 8.766 8.803 648,622 +0.04(+0.42%)
Apr 07, 2014 8.743 8.780 8.729 8.766 595,123 +0.03(+0.32%)
Apr 04, 2014 8.727 8.758 8.714 8.738 1,573,787 +0.05(+0.55%)
Apr 03, 2014 8.631 8.696 8.631 8.690 634,982 +0.02(+0.23%)
Apr 02, 2014 8.636 8.681 8.589 8.670 651,996 +0.04(+0.42%)
Apr 01, 2014 8.572 8.645 8.563 8.634 599,740 +0.10(+1.12%)
Mar 31, 2014 8.614 8.614 8.534 8.538 1,626,257 -0.02(-0.23%)
Mar 28, 2014 8.513 8.564 8.513 8.558 875,632 +0.08(+0.96%)
Mar 27, 2014 8.482 8.501 8.453 8.476 392,919 +0.01(+0.07%)
Mar 26, 2014 8.417 8.476 8.372 8.470 970,503 +0.05(+0.64%)
Mar 25, 2014 8.527 8.527 8.408 8.417 1,735,450 -0.10(-1.16%)
Mar 24, 2014 8.541 8.589 8.510 8.515 756,488 -0.03(-0.36%)
Mar 21, 2014 8.482 8.555 8.482 8.546 829,732 +0.07(+0.86%)
Mar 20, 2014 8.535 8.555 8.423 8.473 2,074,721 -0.09(-1.02%)
Mar 19, 2014 8.741 8.763 8.546 8.560 1,381,917 -0.19(-2.16%)
Mar 18, 2014 8.715 8.766 8.710 8.749 647,759 +0.03(+0.32%)
Mar 17, 2014 8.758 8.762 8.707 8.721 694,881 -0.02(-0.26%)
Mar 14, 2014 8.701 8.749 8.693 8.743 372,162 +0.04(+0.43%)
Mar 13, 2014 8.741 8.741 8.701 8.706 354,555 -0.03(-0.39%)
Mar 12, 2014 8.741 8.777 8.679 8.741 792,163 -0.02(-0.19%)
Mar 11, 2014 8.819 8.819 8.758 8.758 452,914 -0.03(-0.32%)
Mar 10, 2014 8.760 8.805 8.749 8.785 619,344 +0.02(+0.26%)
Mar 07, 2014 8.816 8.830 8.755 8.763 757,639 -0.06(-0.70%)
Mar 06, 2014 8.813 8.841 8.788 8.825 635,179 +0.03(+0.32%)
Mar 05, 2014 8.794 8.813 8.766 8.797 560,014 +0.00(+0.00%)
Mar 04, 2014 8.853 8.864 8.785 8.797 1,777,765 -0.04(-0.51%)
Mar 03, 2014 8.757 8.853 8.749 8.841 1,201,482 +0.06(+0.64%)
Feb 28, 2014 8.760 8.797 8.743 8.785 1,091,484 +0.02(+0.22%)
Feb 27, 2014 8.687 8.766 8.685 8.766 982,215 +0.08(+0.93%)
Feb 26, 2014 8.676 8.685 8.643 8.685 762,109 +0.06(+0.71%)
Feb 25, 2014 8.567 8.623 8.564 8.623 603,894 +0.03(+0.39%)
Feb 24, 2014 8.567 8.603 8.562 8.589 607,831 +0.04(+0.43%)
Feb 21, 2014 8.522 8.561 8.522 8.553 588,344 +0.04(+0.43%)
Feb 20, 2014 8.480 8.553 8.480 8.517 409,506 +0.04(+0.43%)
Feb 19, 2014 8.511 8.573 8.466 8.480 1,166,817 -0.01(-0.10%)
Feb 18, 2014 8.539 8.587 8.478 8.489 1,220,351 -0.04(-0.43%)
Feb 14, 2014 8.492 8.525 8.525 8.525 496,644 +0.03(+0.36%)
Feb 13, 2014 8.578 8.578 8.494 8.494 1,026,874 -0.08(-0.98%)
Feb 12, 2014 8.603 8.623 8.536 8.578 1,317,329 -0.03(-0.36%)
Feb 11, 2014 8.587 8.620 8.581 8.609 1,135,600 +0.03(+0.36%)
Feb 10, 2014 8.550 8.586 8.536 8.578 1,017,454 +0.05(+0.55%)
Feb 07, 2014 8.522 8.559 8.486 8.531 1,555,066 +0.04(+0.43%)
Feb 06, 2014 8.456 8.497 8.456 8.495 902,187 +0.05(+0.59%)
Feb 05, 2014 8.442 8.456 8.414 8.444 545,150 +0.00(+0.03%)
Feb 04, 2014 8.389 8.456 8.386 8.442 902,478 +0.03(+0.36%)
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.