Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

18.77 +0.18 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.18 16.18 16.18 0 +0.04(+0.28%)
Aug 30, 2018 16.13 16.15 16.09 16.14 328,795 +0.02(+0.15%)
Aug 29, 2018 16.10 16.13 16.06 16.11 411,727 +0.03(+0.18%)
Aug 28, 2018 16.03 16.10 16.03 16.08 495,815 +0.05(+0.31%)
Aug 27, 2018 16.14 16.16 16.03 16.03 320,920 -0.03(-0.21%)
Aug 24, 2018 16.05 16.08 16.03 16.07 326,241 +0.07(+0.46%)
Aug 23, 2018 16.08 16.14 15.99 15.99 434,745 -0.07(-0.43%)
Aug 22, 2018 16.05 16.10 16.02 16.06 318,977 +0.03(+0.18%)
Aug 21, 2018 16.09 16.09 16.03 16.03 400,872 +0.00(+0.03%)
Aug 20, 2018 16.04 16.06 16.00 16.03 467,588 +0.04(+0.28%)
Aug 17, 2018 15.92 15.99 15.92 15.98 376,994 +0.07(+0.46%)
Aug 16, 2018 15.86 15.94 15.86 15.91 359,354 +0.04(+0.25%)
Aug 15, 2018 15.94 15.94 15.78 15.87 409,395 -0.10(-0.62%)
Aug 14, 2018 16.02 16.07 15.77 15.97 1,009,106 -0.11(-0.67%)
Aug 13, 2018 16.20 16.23 16.01 16.08 576,710 -0.09(-0.55%)
Aug 10, 2018 16.19 16.19 16.09 16.17 297,413 +0.02(+0.09%)
Aug 09, 2018 16.18 16.19 16.14 16.15 285,372 -0.02(-0.15%)
Aug 08, 2018 16.20 16.20 16.11 16.18 456,518 +0.01(+0.09%)
Aug 07, 2018 16.20 16.21 16.15 16.16 479,782 +0.01(+0.09%)
Aug 06, 2018 16.20 16.21 16.13 16.15 507,112 -0.01(-0.09%)
Aug 03, 2018 16.19 16.19 16.09 16.16 411,003 +0.00(+0.01%)
Aug 02, 2018 16.15 16.19 16.08 16.16 456,538 +0.00(+0.02%)
Aug 01, 2018 16.20 16.21 16.15 16.16 445,195 +0.03(+0.18%)
Jul 31, 2018 16.13 16.18 16.09 16.13 490,571 +0.02(+0.15%)
Jul 30, 2018 16.12 16.14 16.07 16.10 497,007 +0.08(+0.52%)
Jul 27, 2018 16.06 16.11 16.01 16.02 549,162 -0.05(-0.30%)
Jul 26, 2018 16.14 16.15 16.03 16.07 418,843 -0.03(-0.18%)
Jul 25, 2018 16.08 16.15 16.03 16.10 526,100 +0.01(+0.06%)
Jul 24, 2018 16.07 16.12 16.02 16.09 555,232 +0.02(+0.15%)
Jul 23, 2018 16.00 16.07 16.00 16.06 461,619 +0.07(+0.46%)
Jul 20, 2018 15.99 16.03 15.98 15.99 426,213 +0.03(+0.18%)
Jul 19, 2018 15.92 15.96 15.92 15.96 373,743 +0.06(+0.37%)
Jul 18, 2018 15.85 15.91 15.83 15.90 473,022 +0.07(+0.43%)
Jul 17, 2018 15.85 15.89 15.82 15.83 547,450 -0.02(-0.12%)
Jul 16, 2018 15.83 15.85 15.76 15.85 366,083 +0.03(+0.22%)
Jul 13, 2018 15.80 15.85 15.76 15.82 277,017 +0.05(+0.34%)
Jul 12, 2018 15.71 15.78 15.71 15.76 300,517 +0.06(+0.41%)
Jul 11, 2018 15.75 15.75 15.67 15.70 280,262 -0.03(-0.18%)
Jul 10, 2018 15.72 15.79 15.67 15.73 665,199 +0.06(+0.37%)
Jul 09, 2018 15.65 15.71 15.65 15.67 401,625 +0.02(+0.16%)
Jul 06, 2018 15.61 15.65 15.60 15.65 364,172 +0.03(+0.19%)
Jul 05, 2018 15.54 15.64 15.54 15.62 426,586 +0.02(+0.16%)
Jul 03, 2018 15.59 15.59 15.59 0 +0.08(+0.50%)
Jul 02, 2018 15.48 15.55 15.47 15.52 431,043 +0.03(+0.19%)
Jun 29, 2018 15.52 15.54 15.45 15.49 225,625 +0.03(+0.22%)
Jun 28, 2018 15.44 15.47 15.39 15.45 282,114 +0.03(+0.19%)
Jun 27, 2018 15.39 15.48 15.39 15.42 305,864 +0.03(+0.19%)
Jun 26, 2018 15.42 15.44 15.31 15.39 344,351 +0.01(+0.09%)
Jun 25, 2018 15.39 15.45 15.32 15.38 275,904 -0.01(-0.09%)
Jun 22, 2018 15.52 15.60 15.30 15.39 535,731 -0.09(-0.57%)
Jun 21, 2018 15.43 15.53 15.41 15.48 705,911 +0.05(+0.35%)
Jun 20, 2018 15.37 15.46 15.37 15.43 382,306 +0.08(+0.51%)
Jun 19, 2018 15.34 15.36 15.27 15.35 255,593 +0.01(+0.06%)
Jun 18, 2018 15.21 15.36 15.19 15.34 394,443 +0.09(+0.57%)
Jun 15, 2018 15.30 15.30 15.25 525,579 -0.05(-0.32%)
Jun 14, 2018 15.43 15.45 15.21 15.30 656,212 -0.13(-0.85%)
Jun 13, 2018 15.43 15.47 15.40 15.43 458,663 +0.00(+0.03%)
Jun 12, 2018 15.44 15.45 15.39 15.43 419,176 +0.00(+0.00%)
Jun 11, 2018 15.40 15.44 15.39 15.43 284,271 +0.00(+0.03%)
Jun 08, 2018 15.45 15.48 15.37 15.42 357,725 -0.01(-0.06%)
Jun 07, 2018 15.43 15.47 15.39 15.43 608,145 +0.02(+0.13%)
Jun 06, 2018 15.41 399,910 +0.03(+0.19%)
Jun 05, 2018 15.33 15.42 15.33 15.39 555,322 +0.02(+0.16%)
Jun 04, 2018 15.34 15.38 15.33 15.36 447,158 +0.04(+0.25%)
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.