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

PIMCO Dynamic Income Fund (NY: PDI )

19.11 -0.04 (-0.18%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 10, 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, 2013 7.031 7.051 6.985 7.016 1,071,143 -0.05(-0.68%)
Jul 30, 2013 7.076 7.142 7.041 7.064 778,982 -0.02(-0.29%)
Jul 29, 2013 7.109 7.109 7.041 7.084 430,871 -0.03(-0.46%)
Jul 26, 2013 6.985 7.123 6.985 7.117 762,568 +0.13(+1.92%)
Jul 25, 2013 6.998 7.036 6.973 6.983 791,199 -0.00(-0.04%)
Jul 24, 2013 7.150 7.162 6.978 6.985 781,119 -0.18(-2.51%)
Jul 23, 2013 7.188 7.188 7.162 7.165 551,062 -0.03(-0.42%)
Jul 22, 2013 7.187 7.195 7.130 7.195 570,201 +0.01(+0.07%)
Jul 19, 2013 7.193 7.208 7.107 7.190 465,527 -0.01(-0.14%)
Jul 18, 2013 7.236 7.286 7.165 7.200 674,611 -0.02(-0.25%)
Jul 17, 2013 7.162 7.218 7.150 7.218 709,919 +0.09(+1.24%)
Jul 16, 2013 7.205 7.213 7.113 7.130 701,116 -0.07(-0.95%)
Jul 15, 2013 7.233 7.274 7.195 7.198 1,056,714 -0.06(-0.84%)
Jul 12, 2013 7.213 7.261 7.170 7.259 804,234 +0.03(+0.46%)
Jul 11, 2013 7.157 7.226 7.076 7.226 1,283,310 +0.22(+3.14%)
Jul 10, 2013 7.089 7.099 6.980 7.006 798,330 -0.01(-0.14%)
Jul 09, 2013 7.038 7.058 6.925 7.016 1,155,220 -0.02(-0.30%)
Jul 08, 2013 7.137 7.137 6.995 7.036 1,062,210 +0.06(+0.84%)
Jul 05, 2013 7.087 7.099 6.912 6.978 1,802,447 -0.18(-2.48%)
Jul 03, 2013 7.147 7.173 7.102 7.155 516,975 -0.02(-0.32%)
Jul 02, 2013 7.276 7.297 7.160 7.178 1,223,141 -0.12(-1.70%)
Jul 01, 2013 7.431 7.441 7.291 7.302 729,829 -0.10(-1.37%)
Jun 28, 2013 7.441 7.441 7.344 7.403 723,562 +0.03(+0.45%)
Jun 26, 2013 7.314 7.376 7.299 7.370 831,651 +0.09(+1.29%)
Jun 25, 2013 7.157 7.276 7.092 7.276 1,496,369 +0.21(+3.01%)
Jun 24, 2013 7.180 7.211 7.008 7.064 2,039,063 -0.14(-1.97%)
Jun 21, 2013 7.233 7.238 7.104 7.205 1,326,065 +0.03(+0.35%)
Jun 20, 2013 7.297 7.297 7.150 7.180 1,952,461 -0.12(-1.66%)
Jun 19, 2013 7.464 7.466 7.286 7.302 1,317,570 -0.13(-1.80%)
Jun 18, 2013 7.418 7.453 7.393 7.436 818,738 +0.02(+0.24%)
Jun 17, 2013 7.522 7.593 7.418 7.418 1,573,278 -0.07(-0.98%)
Jun 14, 2013 7.335 7.527 7.329 7.491 1,582,137 +0.16(+2.25%)
Jun 13, 2013 7.087 7.365 7.081 7.327 1,793,560 +0.26(+3.69%)
Jun 12, 2013 7.211 7.241 7.049 7.066 2,372,980 -0.11(-1.59%)
Jun 11, 2013 7.155 7.286 7.152 7.180 2,370,266 -0.10(-1.32%)
Jun 10, 2013 7.491 7.499 7.241 7.276 2,708,064 -0.21(-2.74%)
Jun 07, 2013 7.575 7.577 7.436 7.481 1,463,768 -0.10(-1.27%)
Jun 06, 2013 7.517 7.605 7.514 7.577 1,575,139 +0.07(+0.88%)
Jun 05, 2013 7.502 7.527 7.471 7.512 1,509,076 +0.01(+0.17%)
Jun 04, 2013 7.486 7.522 7.388 7.499 3,323,843 -0.03(-0.34%)
Jun 03, 2013 7.671 7.709 7.479 7.524 2,376,552 -0.14(-1.82%)
May 31, 2013 7.732 7.734 7.593 7.664 1,824,099 -0.03(-0.39%)
May 30, 2013 7.694 7.802 7.631 7.694 1,754,313 +0.01(+0.10%)
May 29, 2013 7.671 7.755 7.524 7.686 4,655,171 +0.03(+0.36%)
May 28, 2013 7.975 7.979 7.621 7.658 6,254,919 -0.30(-3.81%)
May 24, 2013 7.950 8.000 7.950 7.962 642,231 -0.01(-0.08%)
May 23, 2013 7.962 8.028 7.934 7.969 1,277,233 -0.02(-0.23%)
May 22, 2013 8.134 8.155 7.955 7.987 1,357,378 -0.13(-1.59%)
May 21, 2013 8.076 8.151 8.071 8.117 687,622 +0.06(+0.79%)
May 20, 2013 8.068 8.104 8.038 8.053 854,919 -0.01(-0.09%)
May 17, 2013 8.091 8.142 8.036 8.061 1,023,496 -0.01(-0.09%)
May 16, 2013 8.142 8.144 8.056 8.068 1,093,041 -0.06(-0.69%)
May 15, 2013 8.243 8.279 8.099 8.124 2,070,360 -0.05(-0.62%)
May 13, 2013 8.241 8.256 8.166 8.175 609,287 -0.10(-1.25%)
May 10, 2013 8.170 8.284 8.167 8.279 1,683,204 +0.11(+1.33%)
May 09, 2013 8.170 8.190 8.132 8.170 801,389 -0.05(-0.62%)
May 08, 2013 8.104 8.220 8.104 8.220 1,507,487 +0.15(+1.88%)
May 07, 2013 8.023 8.071 8.009 8.068 508,725 +0.08(+0.98%)
May 06, 2013 7.993 8.018 7.977 7.990 520,235 +0.02(+0.25%)
May 03, 2013 7.987 7.977 7.962 7.970 587,863 +0.01(+0.10%)
May 02, 2013 7.960 7.977 7.947 7.962 828,434 +0.02(+0.25%)
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.