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

PIMCO Dynamic Income Fund (NY: PDI )

19.10 -0.05 (-0.26%)
Official Closing Price Updated: 7:00 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 (%)
May 29, 2015 9.606 9.641 9.596 9.631 401,106 +0.04(+0.44%)
May 28, 2015 9.609 9.609 9.590 9.590 384,231 -0.02(-0.17%)
May 27, 2015 9.573 9.612 9.561 9.606 340,299 +0.06(+0.64%)
May 26, 2015 9.573 9.588 9.525 9.544 334,491 -0.02(-0.24%)
May 22, 2015 9.609 9.567 9.567 9.567 333,526 -0.04(-0.40%)
May 21, 2015 9.573 9.612 9.564 9.606 558,274 +0.03(+0.34%)
May 20, 2015 9.583 9.609 9.564 9.573 341,687 +0.00(+0.00%)
May 19, 2015 9.590 9.622 9.564 9.573 307,188 +0.02(+0.17%)
May 18, 2015 9.609 9.625 9.554 9.557 317,483 -0.05(-0.50%)
May 15, 2015 9.567 9.606 9.548 9.606 589,350 +0.04(+0.40%)
May 14, 2015 9.422 9.606 9.422 9.567 432,000 +0.05(+0.47%)
May 13, 2015 9.541 9.548 9.503 9.522 506,742 +0.02(+0.17%)
May 12, 2015 9.509 9.548 9.483 9.506 721,369 +0.02(+0.24%)
May 11, 2015 9.532 9.544 9.470 9.483 641,192 -0.05(-0.51%)
May 08, 2015 9.612 9.619 9.522 9.532 574,621 -0.02(-0.24%)
May 07, 2015 9.641 9.648 9.522 9.554 759,392 -0.04(-0.40%)
May 06, 2015 9.609 9.628 9.558 9.593 401,416 +0.01(+0.10%)
May 05, 2015 9.602 9.634 9.580 9.583 300,403 -0.06(-0.63%)
May 04, 2015 9.618 9.644 9.591 9.644 614,082 +0.05(+0.53%)
May 01, 2015 9.644 9.657 9.580 9.593 336,280 -0.01(-0.13%)
Apr 30, 2015 9.612 9.641 9.591 9.606 243,660 +0.02(+0.20%)
Apr 29, 2015 9.538 9.602 9.538 9.586 413,569 +0.01(+0.07%)
Apr 28, 2015 9.580 9.615 9.529 9.580 428,756 +0.04(+0.47%)
Apr 27, 2015 9.631 9.631 9.519 9.535 639,592 -0.05(-0.53%)
Apr 24, 2015 9.532 9.602 9.503 9.586 413,028 +0.09(+0.94%)
Apr 23, 2015 9.516 9.544 9.471 9.497 272,973 -0.01(-0.13%)
Apr 22, 2015 9.510 9.535 9.486 9.510 323,280 -0.01(-0.07%)
Apr 21, 2015 9.510 9.519 9.479 9.516 455,103 +0.04(+0.47%)
Apr 20, 2015 9.465 9.478 9.452 9.471 243,773 +0.02(+0.24%)
Apr 17, 2015 9.471 9.476 9.430 9.449 367,951 -0.02(-0.17%)
Apr 16, 2015 9.449 9.474 9.427 9.465 288,069 +0.04(+0.37%)
Apr 15, 2015 9.420 9.462 9.407 9.430 412,193 +0.04(+0.44%)
Apr 14, 2015 9.382 9.430 9.379 9.388 509,579 -0.00(-0.05%)
Apr 13, 2015 9.398 9.427 9.385 9.393 303,849 -0.00(-0.02%)
Apr 10, 2015 9.369 9.403 9.363 9.395 298,661 +0.04(+0.44%)
Apr 09, 2015 9.369 9.388 9.337 9.353 487,084 +0.02(+0.24%)
Apr 08, 2015 9.359 9.365 9.313 9.331 617,132 -0.03(-0.34%)
Apr 07, 2015 9.315 9.391 9.299 9.362 532,602 +0.04(+0.44%)
Apr 06, 2015 9.318 9.359 9.315 9.321 739,040 +0.01(+0.07%)
Apr 02, 2015 9.245 9.315 9.315 9.315 801,007 +0.05(+0.55%)
Apr 01, 2015 9.223 9.267 9.207 9.264 279,508 +0.06(+0.62%)
Mar 31, 2015 9.207 9.239 9.191 9.207 565,562 -0.01(-0.14%)
Mar 30, 2015 9.235 9.251 9.210 9.219 555,889 -0.00(-0.03%)
Mar 27, 2015 9.146 9.232 9.146 9.223 501,541 +0.07(+0.76%)
Mar 26, 2015 9.194 9.207 9.146 9.153 545,557 -0.03(-0.38%)
Mar 25, 2015 9.242 9.254 9.188 9.188 490,545 -0.06(-0.65%)
Mar 24, 2015 9.188 9.261 9.188 9.248 597,788 +0.06(+0.62%)
Mar 23, 2015 9.181 9.239 9.156 9.191 608,309 +0.00(+0.03%)
Mar 20, 2015 9.248 9.270 9.159 9.188 896,867 -0.05(-0.55%)
Mar 19, 2015 9.232 9.299 9.226 9.239 439,250 -0.01(-0.10%)
Mar 18, 2015 9.242 9.264 9.172 9.248 988,222 -0.01(-0.14%)
Mar 17, 2015 9.286 9.332 9.252 9.261 318,850 -0.06(-0.61%)
Mar 16, 2015 9.308 9.351 9.308 9.318 365,383 -0.03(-0.27%)
Mar 13, 2015 9.315 9.347 9.273 9.343 298,193 -0.02(-0.17%)
Mar 12, 2015 9.305 9.372 9.305 9.359 268,622 +0.03(+0.31%)
Mar 11, 2015 9.407 9.442 9.331 9.331 299,484 -0.10(-1.01%)
Mar 10, 2015 9.442 9.458 9.400 9.426 323,436 -0.00(-0.03%)
Mar 09, 2015 9.362 9.448 9.362 9.429 288,654 +0.04(+0.40%)
Mar 06, 2015 9.432 9.451 9.340 9.391 499,485 -0.09(-0.96%)
Mar 05, 2015 9.463 9.549 9.444 9.482 467,017 +0.02(+0.20%)
Mar 04, 2015 9.400 9.463 9.432 9.463 242,145 +0.03(+0.33%)
Mar 03, 2015 9.394 9.432 9.366 9.432 543,721 +0.04(+0.40%)
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.