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 (%)
Dec 31, 2014 9.426 9.575 9.575 9.575 1,188,823 +0.12(+1.29%)
Dec 30, 2014 9.469 9.503 9.410 9.454 615,770 -0.03(-0.30%)
Dec 29, 2014 9.575 9.597 9.482 9.482 689,482 -0.08(-0.85%)
Dec 26, 2014 9.482 9.581 9.472 9.563 637,832 +0.10(+1.05%)
Dec 24, 2014 9.422 9.463 9.463 9.463 601,956 +0.06(+0.65%)
Dec 23, 2014 9.507 9.516 9.366 9.402 986,018 -0.08(-0.84%)
Dec 22, 2014 9.613 9.651 9.396 9.481 1,252,816 -0.11(-1.13%)
Dec 19, 2014 9.281 9.628 9.276 9.590 1,889,308 +0.33(+3.52%)
Dec 18, 2014 9.205 9.396 9.123 9.264 1,463,124 +0.18(+1.97%)
Dec 17, 2014 9.049 9.320 9.014 9.085 1,488,619 +0.03(+0.29%)
Dec 16, 2014 9.073 9.265 8.964 9.058 1,069,401 -0.06(-0.68%)
Dec 15, 2014 9.296 9.334 9.076 9.120 1,275,938 -0.14(-1.49%)
Dec 12, 2014 9.311 9.343 9.220 9.258 680,813 -0.11(-1.22%)
Dec 11, 2014 9.211 9.384 9.211 9.372 538,116 +0.13(+1.37%)
Dec 10, 2014 9.411 9.411 9.190 9.246 891,056 -0.16(-1.75%)
Dec 09, 2014 9.387 9.411 9.350 9.411 499,597 +0.01(+0.16%)
Dec 08, 2014 9.483 9.509 9.396 9.396 500,629 -0.10(-1.01%)
Dec 05, 2014 9.585 9.620 9.448 9.492 642,533 -0.11(-1.09%)
Dec 04, 2014 9.559 9.644 9.556 9.597 342,691 +0.01(+0.09%)
Dec 03, 2014 9.609 9.632 9.544 9.588 700,537 -0.04(-0.36%)
Dec 02, 2014 9.594 9.667 9.568 9.623 766,708 +0.03(+0.27%)
Dec 01, 2014 9.600 9.629 9.559 9.597 589,166 -0.04(-0.39%)
Nov 28, 2014 9.617 9.635 9.571 9.635 125,609 +0.01(+0.09%)
Nov 26, 2014 9.600 9.626 9.626 9.626 648,210 +0.06(+0.58%)
Nov 25, 2014 9.544 9.591 9.534 9.571 456,783 -0.01(-0.12%)
Nov 24, 2014 9.507 9.582 9.483 9.582 600,146 +0.08(+0.86%)
Nov 21, 2014 9.466 9.512 9.431 9.501 466,759 +0.04(+0.43%)
Nov 20, 2014 9.361 9.469 9.361 9.460 454,648 +0.09(+0.97%)
Nov 19, 2014 9.331 9.390 9.326 9.369 321,727 +0.03(+0.28%)
Nov 18, 2014 9.358 9.372 9.311 9.343 1,003,366 -0.01(-0.06%)
Nov 17, 2014 9.390 9.399 9.340 9.349 971,613 -0.06(-0.59%)
Nov 14, 2014 9.387 9.404 9.375 9.404 327,257 +0.01(+0.16%)
Nov 13, 2014 9.413 9.419 9.384 9.390 385,414 -0.02(-0.22%)
Nov 12, 2014 9.399 9.419 9.381 9.410 238,594 +0.01(+0.09%)
Nov 11, 2014 9.399 9.425 9.364 9.401 448,735 -0.01(-0.09%)
Nov 10, 2014 9.410 9.419 9.381 9.410 345,004 +0.04(+0.44%)
Nov 07, 2014 9.308 9.392 9.298 9.369 457,919 +0.04(+0.47%)
Nov 06, 2014 9.317 9.343 9.305 9.326 406,694 +0.01(+0.06%)
Nov 05, 2014 9.302 9.357 9.302 9.320 712,849 +0.03(+0.38%)
Nov 04, 2014 9.328 9.421 9.281 9.285 880,188 -0.07(-0.71%)
Nov 03, 2014 9.334 9.395 9.326 9.352 439,411 +0.04(+0.44%)
Oct 31, 2014 9.299 9.363 9.276 9.311 442,558 +0.03(+0.34%)
Oct 30, 2014 9.250 9.392 9.242 9.279 430,427 -0.01(-0.16%)
Oct 29, 2014 9.389 9.395 9.247 9.294 520,475 -0.09(-0.96%)
Oct 28, 2014 9.320 9.386 9.320 9.384 622,807 +0.06(+0.65%)
Oct 27, 2014 9.244 9.336 9.247 9.323 540,772 +0.08(+0.82%)
Oct 24, 2014 9.166 9.268 9.157 9.247 496,374 +0.08(+0.89%)
Oct 23, 2014 9.227 9.227 9.146 9.166 434,418 +0.01(+0.06%)
Oct 22, 2014 9.146 9.215 9.108 9.160 897,269 -0.02(-0.22%)
Oct 21, 2014 9.093 9.198 9.082 9.180 743,950 +0.09(+0.96%)
Oct 20, 2014 9.157 9.180 9.076 9.093 849,828 -0.06(-0.70%)
Oct 17, 2014 9.180 9.209 9.146 9.157 518,197 +0.05(+0.57%)
Oct 16, 2014 9.024 9.118 9.024 9.105 843,773 +0.01(+0.16%)
Oct 15, 2014 9.160 9.163 9.006 9.091 1,281,810 -0.07(-0.79%)
Oct 14, 2014 9.160 9.255 9.160 9.163 702,996 +0.00(+0.03%)
Oct 13, 2014 9.244 9.247 9.140 9.160 843,170 -0.05(-0.57%)
Oct 10, 2014 9.285 9.299 9.186 9.212 1,198,023 -0.07(-0.78%)
Oct 09, 2014 9.468 9.471 9.282 9.285 1,000,383 -0.16(-1.66%)
Oct 08, 2014 9.363 9.487 9.361 9.441 973,298 +0.05(+0.49%)
Oct 07, 2014 9.280 9.412 9.271 9.395 734,100 +0.04(+0.40%)
Oct 06, 2014 9.335 9.421 9.297 9.358 1,207,538 +0.09(+0.96%)
Oct 03, 2014 9.144 9.317 9.138 9.268 1,432,075 +0.11(+1.23%)
Oct 02, 2014 9.124 9.199 9.104 9.156 1,346,819 -0.01(-0.09%)
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.