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

PIMCO Dynamic Income Fund (NY: PDI )

19.17 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 9.486 9.522 9.480 9.499 279,165 +0.01(+0.10%)
Jul 30, 2015 9.480 9.490 9.477 9.490 143,124 +0.00(+0.00%)
Jul 29, 2015 9.499 9.499 9.477 9.490 265,197 -0.01(-0.07%)
Jul 28, 2015 9.457 9.503 9.457 9.496 355,601 +0.03(+0.35%)
Jul 27, 2015 9.480 9.496 9.457 9.464 510,704 -0.03(-0.31%)
Jul 24, 2015 9.548 9.550 9.480 9.493 354,529 -0.06(-0.58%)
Jul 23, 2015 9.532 9.552 9.493 9.548 359,078 +0.04(+0.41%)
Jul 22, 2015 9.548 9.548 9.506 9.509 285,223 -0.04(-0.44%)
Jul 21, 2015 9.519 9.552 9.506 9.552 349,001 +0.04(+0.41%)
Jul 20, 2015 9.555 9.568 9.503 9.513 400,509 -0.04(-0.38%)
Jul 17, 2015 9.575 9.604 9.542 9.548 217,111 -0.05(-0.54%)
Jul 16, 2015 9.532 9.597 9.532 9.601 301,974 +0.06(+0.62%)
Jul 15, 2015 9.568 9.568 9.532 9.542 312,447 +0.00(+0.00%)
Jul 14, 2015 9.571 9.571 9.529 9.542 311,314 -0.00(-0.03%)
Jul 13, 2015 9.548 9.558 9.542 9.545 367,867 -0.00(-0.03%)
Jul 10, 2015 9.535 9.565 9.535 9.548 191,703 +0.04(+0.45%)
Jul 09, 2015 9.499 9.555 9.480 9.506 300,468 +0.03(+0.34%)
Jul 08, 2015 9.467 9.503 9.457 9.473 244,146 -0.04(-0.44%)
Jul 07, 2015 9.535 9.548 9.480 9.515 373,880 +0.03(+0.34%)
Jul 06, 2015 9.431 9.554 9.431 9.483 490,216 -0.03(-0.34%)
Jul 02, 2015 9.438 9.515 9.515 9.515 605,578 +0.07(+0.79%)
Jul 01, 2015 9.567 9.567 9.425 9.441 781,304 -0.03(-0.34%)
Jun 30, 2015 9.415 9.486 9.415 9.473 377,145 +0.07(+0.79%)
Jun 29, 2015 9.451 9.451 9.379 9.399 620,567 -0.07(-0.72%)
Jun 26, 2015 9.457 9.496 9.457 9.467 504,727 -0.01(-0.10%)
Jun 25, 2015 9.535 9.558 9.457 9.477 609,997 -0.06(-0.65%)
Jun 24, 2015 9.522 9.561 9.512 9.538 418,219 +0.03(+0.27%)
Jun 23, 2015 9.464 9.519 9.454 9.512 334,027 +0.05(+0.48%)
Jun 22, 2015 9.464 9.499 9.454 9.467 503,786 +0.01(+0.14%)
Jun 19, 2015 9.421 9.477 9.421 9.454 454,887 +0.02(+0.21%)
Jun 18, 2015 9.441 9.496 9.421 9.434 470,294 -0.01(-0.10%)
Jun 17, 2015 9.486 9.519 9.444 9.444 522,549 -0.07(-0.75%)
Jun 16, 2015 9.496 9.541 9.486 9.515 230,354 +0.03(+0.34%)
Jun 15, 2015 9.415 9.496 9.415 9.483 289,342 +0.02(+0.21%)
Jun 12, 2015 9.486 9.509 9.408 9.464 1,361,710 -0.05(-0.48%)
Jun 11, 2015 9.561 9.597 9.503 9.509 464,300 -0.02(-0.24%)
Jun 10, 2015 9.483 9.564 9.482 9.532 446,904 +0.04(+0.38%)
Jun 09, 2015 9.548 9.571 9.486 9.496 538,237 -0.02(-0.24%)
Jun 08, 2015 9.570 9.602 9.506 9.519 436,751 -0.03(-0.27%)
Jun 05, 2015 9.583 9.599 9.532 9.544 538,616 -0.07(-0.70%)
Jun 04, 2015 9.609 9.641 9.599 9.612 239,974 -0.00(-0.03%)
Jun 03, 2015 9.615 9.644 9.602 9.615 310,523 -0.03(-0.30%)
Jun 02, 2015 9.606 9.644 9.606 9.644 494,022 -0.00(-0.03%)
Jun 01, 2015 9.648 9.648 9.609 9.648 293,074 +0.02(+0.17%)
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%)
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.