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

PIMCO Dynamic Income Fund (NY: PDI )

19.71 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.090 9.132 9.132 9.132 524,482 +0.06(+0.65%)
Aug 28, 2014 9.087 9.109 8.995 9.073 681,579 +0.01(+0.06%)
Aug 27, 2014 9.042 9.101 9.042 9.067 532,231 +0.04(+0.43%)
Aug 26, 2014 8.984 9.062 8.984 9.028 504,794 +0.05(+0.59%)
Aug 25, 2014 9.098 9.137 8.961 8.975 1,324,328 -0.11(-1.23%)
Aug 22, 2014 9.176 9.185 9.079 9.087 431,602 -0.07(-0.79%)
Aug 21, 2014 9.176 9.176 9.109 9.160 752,349 -0.06(-0.61%)
Aug 20, 2014 9.232 9.232 9.188 9.216 584,904 +0.00(+0.00%)
Aug 19, 2014 9.210 9.235 9.207 9.216 650,901 +0.03(+0.30%)
Aug 18, 2014 9.199 9.202 9.168 9.188 426,633 +0.01(+0.09%)
Aug 15, 2014 9.137 9.202 9.137 9.179 800,257 +0.04(+0.46%)
Aug 14, 2014 9.115 9.151 9.093 9.137 702,523 +0.07(+0.74%)
Aug 13, 2014 9.048 9.073 9.009 9.070 561,929 +0.07(+0.81%)
Aug 12, 2014 8.992 9.006 8.950 8.998 313,075 +0.03(+0.31%)
Aug 11, 2014 8.863 9.000 8.863 8.970 882,510 +0.12(+1.39%)
Aug 08, 2014 8.835 8.861 8.816 8.847 647,012 +0.03(+0.29%)
Aug 07, 2014 8.835 8.875 8.818 8.821 812,550 +0.03(+0.32%)
Aug 06, 2014 8.749 8.821 8.724 8.793 832,355 +0.01(+0.14%)
Aug 05, 2014 8.779 8.802 8.729 8.781 803,748 -0.01(-0.14%)
Aug 04, 2014 8.799 8.799 8.746 8.793 1,505,418 +0.04(+0.48%)
Aug 01, 2014 8.760 8.829 8.727 8.752 1,784,750 -0.02(-0.19%)
Jul 31, 2014 8.885 8.885 8.696 8.768 2,611,894 -0.16(-1.80%)
Jul 30, 2014 9.040 9.040 8.910 8.929 1,158,918 -0.11(-1.17%)
Jul 29, 2014 9.052 9.052 9.007 9.035 332,437 +0.00(+0.03%)
Jul 28, 2014 9.049 9.068 9.029 9.032 302,580 -0.01(-0.15%)
Jul 25, 2014 9.038 9.046 9.032 9.046 405,259 +0.02(+0.18%)
Jul 24, 2014 9.057 9.060 9.021 9.029 888,649 -0.03(-0.31%)
Jul 23, 2014 9.049 9.074 9.029 9.057 785,427 +0.00(+0.00%)
Jul 22, 2014 9.066 9.074 9.049 9.057 581,545 -0.02(-0.18%)
Jul 21, 2014 9.093 9.107 9.057 9.074 512,498 -0.00(-0.03%)
Jul 18, 2014 9.068 9.091 9.049 9.077 355,289 +0.01(+0.06%)
Jul 17, 2014 9.040 9.107 9.040 9.071 654,410 +0.01(+0.12%)
Jul 16, 2014 9.085 9.107 9.057 9.060 546,361 -0.02(-0.24%)
Jul 15, 2014 9.071 9.099 9.057 9.082 344,311 +0.00(+0.00%)
Jul 14, 2014 9.129 9.129 9.060 9.082 802,009 -0.03(-0.27%)
Jul 11, 2014 9.107 9.152 9.102 9.107 430,609 -0.04(-0.40%)
Jul 10, 2014 9.118 9.168 9.063 9.143 520,953 +0.03(+0.37%)
Jul 09, 2014 9.141 9.143 9.099 9.110 518,689 -0.01(-0.15%)
Jul 08, 2014 9.055 9.132 9.046 9.124 802,228 +0.09(+0.95%)
Jul 07, 2014 8.961 9.090 8.961 9.038 1,278,087 +0.09(+1.02%)
Jul 03, 2014 9.115 8.947 8.947 8.947 2,123,304 -0.19(-2.06%)
Jul 02, 2014 9.287 9.303 9.135 9.135 1,627,236 -0.19(-2.07%)
Jul 01, 2014 9.405 9.405 9.295 9.328 569,896 -0.09(-0.94%)
Jun 30, 2014 9.347 9.422 9.339 9.416 742,479 +0.08(+0.83%)
Jun 27, 2014 9.331 9.361 9.309 9.339 378,950 +0.01(+0.06%)
Jun 26, 2014 9.259 9.345 9.240 9.333 504,126 +0.08(+0.84%)
Jun 25, 2014 9.262 9.284 9.209 9.256 980,028 -0.04(-0.39%)
Jun 24, 2014 9.325 9.325 9.240 9.292 934,840 -0.05(-0.56%)
Jun 23, 2014 9.389 9.416 9.295 9.345 878,240 -0.04(-0.41%)
Jun 20, 2014 9.322 9.392 9.289 9.383 738,468 +0.09(+0.95%)
Jun 19, 2014 9.303 9.361 9.273 9.295 1,134,832 +0.00(+0.00%)
Jun 18, 2014 9.248 9.298 9.217 9.295 887,012 +0.05(+0.51%)
Jun 17, 2014 9.231 9.259 9.209 9.248 1,262,980 +0.06(+0.63%)
Jun 16, 2014 9.195 9.248 9.183 9.190 1,653,820 +0.05(+0.57%)
Jun 13, 2014 9.118 9.151 9.093 9.137 645,122 +0.03(+0.36%)
Jun 12, 2014 9.113 9.121 9.082 9.104 408,192 +0.00(+0.00%)
Jun 11, 2014 9.121 9.121 9.063 9.104 381,383 -0.02(-0.21%)
Jun 10, 2014 9.104 9.143 9.077 9.124 462,992 +0.10(+1.07%)
Jun 06, 2014 8.966 9.044 8.963 9.027 528,091 +0.06(+0.67%)
Jun 05, 2014 8.969 8.969 8.911 8.966 557,383 -0.01(-0.06%)
Jun 04, 2014 8.980 9.005 8.963 8.972 550,191 -0.02(-0.21%)
Jun 03, 2014 8.958 8.996 8.958 8.991 694,433 +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.