Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

19.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.24 19.24 19.20 19.23 886,398 +0.02(+0.10%)
Mar 26, 2024 19.19 19.21 19.16 19.21 1,101,158 +0.05(+0.26%)
Mar 25, 2024 19.16 19.21 19.13 19.16 1,147,338 +0.02(+0.10%)
Mar 22, 2024 19.15 19.16 19.12 19.14 736,056 -0.01(-0.05%)
Mar 21, 2024 19.10 19.17 19.06 19.15 1,136,124 +0.07(+0.37%)
Mar 20, 2024 19.06 19.09 19.01 19.08 983,156 +0.03(+0.16%)
Mar 19, 2024 19.01 19.06 19.00 19.05 964,667 +0.04(+0.21%)
Mar 18, 2024 19.04 19.04 18.99 19.01 838,829 +0.00(+0.00%)
Mar 15, 2024 19.00 19.04 18.98 19.01 722,751 +0.00(+0.00%)
Mar 14, 2024 19.00 19.06 18.94 19.01 978,742 -0.01(-0.05%)
Mar 13, 2024 19.04 19.06 19.01 19.02 1,104,234 +0.00(+0.00%)
Mar 12, 2024 19.00 19.03 18.91 19.02 1,072,953 +0.01(+0.05%)
Mar 11, 2024 19.04 19.09 18.98 19.01 888,085 -0.04(-0.21%)
Mar 08, 2024 19.03 19.10 18.95 19.05 1,488,784 +0.03(+0.16%)
Mar 07, 2024 19.13 19.15 19.02 19.02 1,875,710 -0.08(-0.41%)
Mar 06, 2024 19.03 19.13 19.01 19.10 2,074,684 +0.08(+0.42%)
Mar 05, 2024 18.92 19.03 18.89 19.02 1,491,762 +0.11(+0.57%)
Mar 04, 2024 18.87 18.93 18.81 18.91 1,623,333 +0.15(+0.79%)
Mar 01, 2024 18.94 18.95 18.73 18.76 1,597,069 -0.13(-0.68%)
Feb 29, 2024 18.81 18.95 18.79 18.89 1,247,399 +0.12(+0.63%)
Feb 28, 2024 18.73 18.79 18.69 18.77 1,055,346 +0.03(+0.16%)
Feb 27, 2024 18.68 18.75 18.66 18.74 1,189,020 +0.06(+0.32%)
Feb 26, 2024 19.15 19.16 18.51 18.68 2,971,634 -0.49(-2.58%)
Feb 23, 2024 19.15 19.18 19.06 19.18 1,307,878 +0.11(+0.57%)
Feb 22, 2024 19.03 19.11 19.02 19.07 1,143,427 +0.06(+0.31%)
Feb 21, 2024 19.01 19.02 18.92 19.01 1,029,866 +0.02(+0.10%)
Feb 20, 2024 18.97 19.05 18.95 18.99 1,460,659 +0.01(+0.05%)
Feb 16, 2024 18.93 18.98 18.89 18.98 825,490 +0.04(+0.21%)
Feb 15, 2024 18.84 18.97 18.76 18.94 1,156,531 +0.19(+1.00%)
Feb 14, 2024 18.74 18.76 18.71 18.75 1,007,406 +0.05(+0.26%)
Feb 13, 2024 18.78 18.83 18.47 18.70 1,956,127 -0.23(-1.20%)
Feb 12, 2024 18.96 18.98 18.81 18.93 1,434,980 -0.03(-0.16%)
Feb 09, 2024 18.89 18.98 18.83 18.96 1,642,473 +0.07(+0.37%)
Feb 08, 2024 19.14 19.15 18.86 18.89 1,964,559 -0.24(-1.28%)
Feb 07, 2024 19.09 19.13 19.04 19.13 2,101,741 +0.08(+0.41%)
Feb 06, 2024 19.01 19.07 18.98 19.06 1,880,180 +0.10(+0.52%)
Feb 05, 2024 18.94 19.02 18.93 18.96 2,192,634 +0.02(+0.10%)
Feb 02, 2024 18.91 18.94 18.88 18.94 1,679,031 +0.05(+0.26%)
Feb 01, 2024 18.87 18.91 18.79 18.89 1,741,099 +0.13(+0.68%)
Jan 31, 2024 18.76 18.82 18.72 18.76 1,764,029 +0.07(+0.37%)
Jan 30, 2024 18.62 18.73 18.61 18.70 1,753,295 +0.13(+0.68%)
Jan 29, 2024 18.47 18.57 18.46 18.57 1,429,705 +0.14(+0.74%)
Jan 26, 2024 18.47 18.50 18.43 18.43 1,275,221 -0.03(-0.16%)
Jan 25, 2024 18.46 18.46 18.43 18.46 835,141 +0.01(+0.05%)
Jan 24, 2024 18.42 18.46 18.37 18.45 1,464,309 +0.05(+0.27%)
Jan 23, 2024 18.35 18.40 18.23 18.40 1,192,781 +0.06(+0.32%)
Jan 22, 2024 18.29 18.34 18.26 18.34 1,403,068 +0.10(+0.54%)
Jan 19, 2024 18.25 18.27 18.16 18.25 1,263,671 +0.02(+0.11%)
Jan 18, 2024 18.12 18.23 18.02 18.23 1,711,372 +0.14(+0.76%)
Jan 17, 2024 18.03 18.09 17.94 18.09 1,233,841 +0.02(+0.11%)
Jan 16, 2024 18.27 18.27 17.96 18.07 1,708,143 -0.20(-1.07%)
Jan 12, 2024 18.27 18.27 18.17 18.27 1,447,032 +0.07(+0.38%)
Jan 11, 2024 18.12 18.20 17.98 18.20 1,817,692 +0.08(+0.43%)
Jan 10, 2024 18.09 18.16 18.02 18.12 2,435,102 +0.06(+0.32%)
Jan 09, 2024 18.05 18.06 17.99 18.06 1,714,290 +0.05(+0.27%)
Jan 08, 2024 17.87 18.07 17.85 18.01 2,161,343 +0.17(+0.97%)
Jan 05, 2024 17.70 17.87 17.70 17.84 1,912,988 +0.14(+0.82%)
Jan 04, 2024 17.64 17.80 17.62 17.69 1,996,997 +0.05(+0.27%)
Jan 03, 2024 17.56 17.67 17.50 17.64 2,662,328 +0.14(+0.77%)
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.