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 (%)
Aug 29, 2014 9.325 9.368 9.368 9.368 511,227 +0.06(+0.65%)
Aug 28, 2014 9.323 9.346 9.228 9.308 664,355 +0.01(+0.06%)
Aug 27, 2014 9.277 9.337 9.277 9.303 518,780 +0.04(+0.43%)
Aug 26, 2014 9.216 9.297 9.216 9.262 492,037 +0.05(+0.59%)
Aug 25, 2014 9.334 9.374 9.194 9.208 1,290,860 -0.11(-1.23%)
Aug 22, 2014 9.414 9.423 9.314 9.323 420,695 -0.07(-0.79%)
Aug 21, 2014 9.414 9.414 9.346 9.397 733,336 -0.06(-0.61%)
Aug 20, 2014 9.472 9.472 9.426 9.454 570,123 +0.00(+0.00%)
Aug 19, 2014 9.449 9.475 9.446 9.454 634,452 +0.03(+0.30%)
Aug 18, 2014 9.437 9.440 9.406 9.426 415,851 +0.01(+0.09%)
Aug 15, 2014 9.374 9.440 9.374 9.417 780,033 +0.04(+0.46%)
Aug 14, 2014 9.351 9.389 9.328 9.374 684,769 +0.07(+0.74%)
Aug 13, 2014 9.282 9.308 9.242 9.305 547,728 +0.07(+0.81%)
Aug 12, 2014 9.225 9.239 9.182 9.231 305,163 +0.03(+0.31%)
Aug 11, 2014 9.093 9.234 9.093 9.202 860,208 +0.13(+1.39%)
Aug 08, 2014 9.065 9.090 9.044 9.076 630,661 +0.03(+0.29%)
Aug 07, 2014 9.065 9.105 9.046 9.050 792,015 +0.03(+0.32%)
Aug 06, 2014 8.976 9.050 8.950 9.021 811,321 +0.01(+0.14%)
Aug 05, 2014 9.007 9.030 8.956 9.008 783,436 -0.01(-0.14%)
Aug 04, 2014 9.027 9.027 8.973 9.021 1,467,374 +0.04(+0.48%)
Aug 01, 2014 8.987 9.058 8.953 8.978 1,739,647 -0.02(-0.19%)
Jul 31, 2014 9.115 9.115 8.921 8.996 2,545,888 -0.17(-1.80%)
Jul 30, 2014 9.275 9.275 9.141 9.161 1,129,631 -0.11(-1.17%)
Jul 29, 2014 9.286 9.286 9.241 9.269 324,035 +0.00(+0.03%)
Jul 28, 2014 9.283 9.303 9.263 9.266 294,933 -0.01(-0.15%)
Jul 25, 2014 9.272 9.281 9.266 9.281 395,017 +0.02(+0.18%)
Jul 24, 2014 9.292 9.295 9.255 9.263 866,192 -0.03(-0.31%)
Jul 23, 2014 9.283 9.309 9.263 9.292 765,578 +0.00(+0.00%)
Jul 22, 2014 9.301 9.309 9.283 9.292 566,848 -0.02(-0.18%)
Jul 21, 2014 9.329 9.343 9.292 9.309 499,547 -0.00(-0.03%)
Jul 18, 2014 9.303 9.326 9.283 9.312 346,310 +0.01(+0.06%)
Jul 17, 2014 9.275 9.343 9.275 9.306 637,872 +0.01(+0.12%)
Jul 16, 2014 9.320 9.343 9.292 9.295 532,554 -0.02(-0.24%)
Jul 15, 2014 9.306 9.335 9.292 9.318 335,610 +0.00(+0.00%)
Jul 14, 2014 9.366 9.366 9.295 9.318 781,741 -0.03(-0.27%)
Jul 11, 2014 9.343 9.389 9.338 9.343 419,727 -0.04(-0.39%)
Jul 10, 2014 9.355 9.406 9.298 9.380 507,788 +0.03(+0.37%)
Jul 09, 2014 9.377 9.380 9.335 9.346 505,581 -0.01(-0.15%)
Jul 08, 2014 9.289 9.369 9.281 9.360 781,955 +0.09(+0.95%)
Jul 07, 2014 9.193 9.326 9.193 9.272 1,245,788 +0.09(+1.02%)
Jul 03, 2014 9.352 9.179 9.179 9.179 2,069,644 -0.19(-2.06%)
Jul 02, 2014 9.527 9.544 9.371 9.371 1,586,113 -0.20(-2.07%)
Jul 01, 2014 9.649 9.649 9.536 9.570 555,493 -0.09(-0.94%)
Jun 30, 2014 9.590 9.666 9.581 9.660 723,715 +0.08(+0.83%)
Jun 27, 2014 9.573 9.604 9.550 9.581 369,374 +0.01(+0.06%)
Jun 26, 2014 9.499 9.587 9.479 9.575 491,386 +0.08(+0.84%)
Jun 25, 2014 9.502 9.524 9.448 9.496 955,261 -0.04(-0.39%)
Jun 24, 2014 9.567 9.567 9.479 9.533 911,215 -0.05(-0.56%)
Jun 23, 2014 9.632 9.660 9.536 9.587 856,045 -0.04(-0.41%)
Jun 20, 2014 9.564 9.635 9.530 9.626 719,805 +0.09(+0.95%)
Jun 19, 2014 9.544 9.604 9.513 9.536 1,106,153 +0.00(+0.00%)
Jun 18, 2014 9.488 9.539 9.456 9.536 864,596 +0.05(+0.51%)
Jun 17, 2014 9.471 9.499 9.448 9.488 1,231,062 +0.06(+0.63%)
Jun 16, 2014 9.434 9.488 9.421 9.428 1,612,025 +0.05(+0.57%)
Jun 13, 2014 9.354 9.388 9.329 9.374 628,819 +0.03(+0.36%)
Jun 12, 2014 9.349 9.357 9.318 9.340 397,876 +0.00(+0.00%)
Jun 11, 2014 9.357 9.357 9.298 9.340 371,745 -0.02(-0.21%)
Jun 10, 2014 9.340 9.380 9.312 9.360 451,291 +0.10(+1.07%)
Jun 06, 2014 9.199 9.278 9.196 9.261 514,745 +0.06(+0.67%)
Jun 05, 2014 9.201 9.201 9.142 9.199 543,297 -0.01(-0.06%)
Jun 04, 2014 9.213 9.238 9.196 9.204 536,287 -0.02(-0.21%)
Jun 03, 2014 9.190 9.230 9.190 9.224 676,883 +0.03(+0.37%)
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.