Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

20.14 -0.07 (-0.37%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.44 18.47 18.38 18.47 481,797 +0.06(+0.31%)
May 27, 2021 18.47 18.52 18.37 18.41 300,007 -0.01(-0.07%)
May 26, 2021 18.42 18.44 18.23 18.42 415,697 +0.02(+0.10%)
May 25, 2021 18.47 18.55 18.38 18.40 240,792 -0.01(-0.03%)
May 24, 2021 18.45 18.49 18.38 18.41 353,389 -0.03(-0.17%)
May 21, 2021 18.48 18.59 18.40 18.44 255,505 +0.04(+0.24%)
May 20, 2021 18.26 18.49 18.26 18.40 336,636 +0.19(+1.02%)
May 19, 2021 18.17 18.23 18.04 18.21 372,508 -0.06(-0.35%)
May 18, 2021 18.33 18.33 18.20 18.28 379,660 +0.04(+0.21%)
May 17, 2021 18.22 18.32 18.07 18.24 446,171 +0.03(+0.14%)
May 14, 2021 18.36 18.38 18.17 18.21 551,257 -0.01(-0.07%)
May 13, 2021 17.98 18.30 17.98 18.22 603,039 +0.24(+1.36%)
May 12, 2021 18.69 18.87 17.70 17.98 1,413,454 -0.85(-4.50%)
May 11, 2021 18.69 18.87 18.58 18.83 612,735 -0.04(-0.20%)
May 10, 2021 18.96 18.96 18.77 18.87 684,405 +0.08(+0.44%)
May 07, 2021 18.74 18.92 18.71 18.78 472,285 +0.08(+0.41%)
May 06, 2021 18.61 18.72 18.56 18.71 433,410 +0.14(+0.76%)
May 05, 2021 18.55 18.63 18.50 18.57 331,391 +0.07(+0.38%)
May 04, 2021 18.26 18.51 18.23 18.50 536,275 +0.24(+1.33%)
May 03, 2021 18.36 18.42 18.25 18.25 749,765 -0.13(-0.73%)
Apr 30, 2021 18.16 18.44 18.13 18.39 683,459 -0.11(-0.59%)
Apr 29, 2021 18.53 18.57 18.39 18.50 391,876 -0.03(-0.14%)
Apr 28, 2021 18.52 18.58 18.42 18.52 301,298 +0.02(+0.10%)
Apr 27, 2021 18.39 18.52 18.32 18.50 336,793 +0.15(+0.80%)
Apr 26, 2021 18.22 18.41 18.22 18.36 326,466 +0.15(+0.84%)
Apr 23, 2021 18.19 18.31 18.16 18.20 396,174 +0.01(+0.07%)
Apr 22, 2021 18.43 18.48 18.16 18.19 496,131 -0.24(-1.31%)
Apr 21, 2021 18.23 18.48 18.22 18.43 319,176 +0.24(+1.30%)
Apr 20, 2021 18.51 18.56 17.99 18.20 678,777 -0.27(-1.48%)
Apr 19, 2021 18.56 18.66 18.42 18.47 790,990 -0.08(-0.41%)
Apr 16, 2021 18.50 18.59 18.46 18.55 323,843 +0.07(+0.38%)
Apr 15, 2021 18.55 18.56 18.40 18.48 278,669 +0.03(+0.17%)
Apr 14, 2021 18.50 18.55 18.43 18.44 256,460 -0.08(-0.41%)
Apr 13, 2021 18.45 18.53 18.44 18.52 303,485 +0.08(+0.45%)
Apr 12, 2021 18.47 18.47 18.37 18.44 320,363 -0.02(-0.10%)
Apr 09, 2021 18.42 18.57 18.36 18.46 427,868 -0.01(-0.07%)
Apr 08, 2021 18.32 18.47 18.23 18.47 423,033 +0.13(+0.69%)
Apr 07, 2021 18.34 18.39 18.27 18.34 466,432 +0.01(+0.03%)
Apr 06, 2021 18.15 18.34 18.13 18.34 543,881 +0.23(+1.29%)
Apr 05, 2021 17.94 18.21 17.93 18.10 567,444 +0.22(+1.24%)
Apr 01, 2021 17.93 17.94 17.81 17.88 419,590 +0.08(+0.43%)
Mar 31, 2021 17.73 17.85 17.67 17.81 491,464 +0.06(+0.32%)
Mar 30, 2021 17.93 17.96 17.74 17.75 426,514 -0.16(-0.88%)
Mar 29, 2021 17.99 18.00 17.81 17.91 472,029 -0.06(-0.35%)
Mar 26, 2021 17.92 18.00 17.87 17.97 569,308 -0.03(-0.14%)
Mar 25, 2021 17.89 18.01 17.77 18.00 445,518 +0.15(+0.81%)
Mar 24, 2021 17.75 17.93 17.75 17.85 342,588 +0.11(+0.61%)
Mar 23, 2021 17.96 18.04 17.60 17.74 769,635 -0.22(-1.20%)
Mar 22, 2021 17.94 18.04 17.89 17.96 423,692 +0.02(+0.11%)
Mar 19, 2021 18.00 18.03 17.84 17.94 371,054 -0.06(-0.35%)
Mar 18, 2021 18.03 18.17 17.93 18.00 416,244 -0.10(-0.56%)
Mar 17, 2021 18.03 18.14 17.90 18.10 322,548 +0.05(+0.28%)
Mar 16, 2021 18.10 18.10 18.01 18.05 455,841 -0.03(-0.17%)
Mar 15, 2021 18.24 18.29 17.97 18.08 768,109 -0.03(-0.17%)
Mar 12, 2021 18.10 18.15 18.06 18.12 408,523 -0.01(-0.07%)
Mar 11, 2021 17.97 18.18 17.94 18.13 554,502 +0.23(+1.31%)
Mar 10, 2021 17.89 17.94 17.81 17.89 449,992 +0.08(+0.46%)
Mar 09, 2021 17.72 17.91 17.68 17.81 481,059 +0.16(+0.92%)
Mar 08, 2021 17.78 17.88 17.48 17.65 1,006,203 -0.13(-0.74%)
Mar 05, 2021 17.92 17.97 17.64 17.78 1,139,267 -0.08(-0.46%)
Mar 04, 2021 17.86 18.02 17.59 17.86 851,347 +0.13(+0.71%)
Mar 03, 2021 17.89 17.95 17.64 17.74 803,235 -0.08(-0.42%)
Mar 02, 2021 17.56 17.84 17.51 17.81 754,921 +0.35(+2.01%)
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.