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

PIMCO Dynamic Income Fund (NY: PDI )

19.37 -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2016 9.989 10.06 9.875 9.932 757,251 -0.07(-0.69%)
Mar 30, 2016 9.920 10.00 9.894 10.00 679,695 +0.09(+0.92%)
Mar 29, 2016 9.898 9.951 9.871 9.909 821,527 +0.01(+0.12%)
Mar 28, 2016 9.920 9.947 9.894 9.898 331,840 -0.04(-0.42%)
Mar 24, 2016 9.955 9.940 9.940 9.940 333,104 -0.03(-0.31%)
Mar 23, 2016 9.962 9.995 9.871 9.970 441,355 -0.01(-0.11%)
Mar 22, 2016 9.981 10.04 9.962 9.981 283,067 -0.05(-0.53%)
Mar 21, 2016 9.943 10.03 9.928 10.03 686,617 +0.11(+1.08%)
Mar 18, 2016 9.890 9.970 9.856 9.928 548,790 +0.04(+0.42%)
Mar 17, 2016 9.783 9.901 9.776 9.886 506,313 +0.10(+1.01%)
Mar 16, 2016 9.791 9.859 9.760 9.787 421,222 -0.02(-0.16%)
Mar 15, 2016 9.886 9.886 9.779 9.802 315,546 -0.08(-0.85%)
Mar 14, 2016 9.913 9.913 9.844 9.886 273,305 -0.01(-0.12%)
Mar 11, 2016 9.917 9.957 9.886 9.898 473,941 +0.00(+0.04%)
Mar 10, 2016 9.886 9.940 9.863 9.894 349,345 -0.01(-0.12%)
Mar 09, 2016 9.875 9.905 9.821 9.905 383,416 +0.08(+0.82%)
Mar 08, 2016 9.855 9.855 9.810 9.825 387,779 -0.03(-0.31%)
Mar 07, 2016 9.848 9.867 9.814 9.855 409,155 -0.01(-0.11%)
Mar 04, 2016 9.783 9.867 9.753 9.867 529,668 +0.12(+1.20%)
Mar 03, 2016 9.734 9.780 9.689 9.749 441,515 +0.02(+0.19%)
Mar 02, 2016 9.651 9.730 9.591 9.730 628,222 +0.11(+1.10%)
Mar 01, 2016 9.606 9.640 9.557 9.625 548,854 +0.07(+0.75%)
Feb 29, 2016 9.591 9.613 9.549 9.553 437,095 -0.03(-0.35%)
Feb 26, 2016 9.591 9.606 9.511 9.587 406,542 +0.02(+0.24%)
Feb 25, 2016 9.519 9.564 9.470 9.564 350,530 +0.09(+0.96%)
Feb 24, 2016 9.485 9.520 9.417 9.473 475,725 +0.00(+0.00%)
Feb 23, 2016 9.432 9.500 9.424 9.473 353,921 -0.02(-0.16%)
Feb 22, 2016 9.481 9.545 9.424 9.488 444,640 +0.08(+0.80%)
Feb 19, 2016 9.364 9.488 9.299 9.413 670,002 -0.01(-0.12%)
Feb 18, 2016 9.488 9.488 9.424 9.424 555,515 -0.05(-0.48%)
Feb 17, 2016 9.496 9.534 9.470 9.470 739,880 -0.01(-0.08%)
Feb 16, 2016 9.507 9.538 9.443 9.477 437,788 -0.00(-0.04%)
Feb 12, 2016 9.530 9.481 9.481 9.481 595,724 +0.02(+0.24%)
Feb 11, 2016 9.504 9.549 9.356 9.458 911,892 -0.11(-1.15%)
Feb 10, 2016 9.598 9.670 9.557 9.568 460,006 -0.02(-0.24%)
Feb 09, 2016 9.647 9.704 9.568 9.591 707,901 -0.09(-0.97%)
Feb 08, 2016 9.767 9.779 9.651 9.685 464,560 -0.14(-1.45%)
Feb 05, 2016 9.857 9.869 9.782 9.827 404,625 -0.02(-0.23%)
Feb 04, 2016 9.872 9.885 9.827 9.850 309,414 -0.01(-0.11%)
Feb 03, 2016 10.000 10.000 9.839 9.861 591,358 -0.09(-0.87%)
Feb 02, 2016 9.940 9.992 9.932 9.947 447,092 -0.01(-0.11%)
Feb 01, 2016 10.00 10.03 9.942 9.958 989,969 +0.03(+0.34%)
Jan 29, 2016 9.914 10.01 9.895 9.925 422,565 +0.06(+0.57%)
Jan 28, 2016 9.914 9.925 9.857 9.869 341,954 +0.01(+0.11%)
Jan 27, 2016 9.790 9.876 9.755 9.857 414,470 +0.01(+0.11%)
Jan 26, 2016 9.820 9.895 9.765 9.846 381,370 +0.02(+0.23%)
Jan 25, 2016 9.992 10.07 9.749 9.824 725,504 -0.09(-0.87%)
Jan 22, 2016 9.827 9.943 9.807 9.910 677,673 +0.19(+1.93%)
Jan 21, 2016 9.576 9.767 9.520 9.722 547,759 +0.19(+1.97%)
Jan 20, 2016 9.617 9.666 9.479 9.535 1,499,290 -0.20(-2.04%)
Jan 19, 2016 9.584 9.797 9.584 9.734 750,154 +0.17(+1.76%)
Jan 15, 2016 9.752 9.565 9.565 9.565 1,555,224 -0.31(-3.19%)
Jan 14, 2016 9.910 9.996 9.773 9.880 912,219 -0.02(-0.23%)
Jan 13, 2016 10.29 10.32 9.887 9.902 1,147,274 -0.42(-4.03%)
Jan 12, 2016 10.34 10.38 10.21 10.32 505,769 +0.04(+0.40%)
Jan 11, 2016 10.32 10.33 10.21 10.28 765,356 -0.02(-0.18%)
Jan 08, 2016 10.33 10.33 10.25 10.30 539,356 +0.04(+0.36%)
Jan 07, 2016 10.22 10.31 10.22 10.26 720,080 -0.01(-0.11%)
Jan 06, 2016 10.22 10.28 10.19 10.27 436,815 +0.01(+0.14%)
Jan 05, 2016 10.23 10.29 10.20 10.25 783,921 -0.06(-0.58%)
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.