Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

18.74 +0.15 (+0.81%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.71 14.74 14.63 14.69 543,677 +0.00(+0.00%)
Aug 28, 2020 14.69 14.75 14.62 14.69 819,587 +0.02(+0.12%)
Aug 27, 2020 14.74 14.89 14.64 14.67 670,159 -0.05(-0.33%)
Aug 26, 2020 14.95 14.98 14.63 14.72 913,758 -0.24(-1.57%)
Aug 25, 2020 15.14 15.16 14.91 14.95 440,149 -0.08(-0.56%)
Aug 24, 2020 15.04 15.11 15.03 15.04 310,795 -0.01(-0.04%)
Aug 21, 2020 14.91 15.08 14.91 15.04 246,538 +0.13(+0.89%)
Aug 20, 2020 14.89 14.98 14.89 14.91 283,643 +0.01(+0.08%)
Aug 19, 2020 14.97 15.01 14.90 14.90 266,705 -0.06(-0.40%)
Aug 18, 2020 14.95 15.06 14.88 14.96 425,771 +0.02(+0.12%)
Aug 17, 2020 15.06 15.15 14.86 14.94 457,425 -0.07(-0.47%)
Aug 14, 2020 15.10 15.13 15.01 15.01 252,333 -0.07(-0.45%)
Aug 13, 2020 15.08 15.11 15.05 15.08 170,449 -0.01(-0.04%)
Aug 12, 2020 15.14 15.21 15.07 15.09 302,714 +0.01(+0.08%)
Aug 11, 2020 15.16 15.18 15.04 15.07 419,126 -0.06(-0.40%)
Aug 10, 2020 15.12 15.16 15.11 15.13 398,046 +0.02(+0.16%)
Aug 07, 2020 15.06 15.17 15.04 15.11 269,094 -0.01(-0.04%)
Aug 06, 2020 15.13 15.18 15.09 15.12 291,187 -0.02(-0.12%)
Aug 05, 2020 15.10 15.17 15.03 15.13 450,579 +0.07(+0.44%)
Aug 04, 2020 14.95 15.18 14.95 15.07 395,663 +0.13(+0.84%)
Aug 03, 2020 14.91 14.98 14.91 14.94 416,684 -0.02(-0.16%)
Jul 31, 2020 14.95 14.98 14.91 14.97 242,536 -0.01(-0.08%)
Jul 30, 2020 14.92 14.99 14.88 14.98 230,374 +0.05(+0.36%)
Jul 29, 2020 14.94 14.96 14.88 14.92 290,021 +0.02(+0.12%)
Jul 28, 2020 14.97 14.98 14.88 14.91 234,014 -0.01(-0.04%)
Jul 27, 2020 14.96 14.96 14.89 14.91 347,874 +0.04(+0.24%)
Jul 24, 2020 14.82 14.89 14.82 14.88 154,842 +0.05(+0.36%)
Jul 23, 2020 14.80 14.95 14.80 14.82 265,699 -0.05(-0.32%)
Jul 22, 2020 14.78 14.89 14.76 14.87 241,824 +0.09(+0.61%)
Jul 21, 2020 14.80 14.91 14.76 14.78 258,636 +0.06(+0.41%)
Jul 20, 2020 14.61 14.91 14.61 14.72 339,078 +0.02(+0.16%)
Jul 17, 2020 14.91 14.93 14.70 14.70 308,181 -0.25(-1.64%)
Jul 16, 2020 14.87 15.00 14.81 14.94 320,042 +0.07(+0.48%)
Jul 15, 2020 14.60 14.94 14.59 14.87 464,684 +0.34(+2.35%)
Jul 14, 2020 14.40 14.59 14.39 14.53 706,852 +0.11(+0.75%)
Jul 13, 2020 14.69 14.82 14.40 14.42 528,246 -0.24(-1.63%)
Jul 10, 2020 14.51 14.77 14.47 14.66 317,702 +0.06(+0.41%)
Jul 09, 2020 14.68 14.86 14.53 14.60 518,031 -0.08(-0.53%)
Jul 08, 2020 14.83 14.87 14.66 14.68 486,194 -0.10(-0.68%)
Jul 07, 2020 14.77 14.90 14.68 14.78 323,862 -0.02(-0.12%)
Jul 06, 2020 14.89 14.94 14.76 14.80 580,199 +0.08(+0.56%)
Jul 02, 2020 14.98 15.06 14.71 14.71 542,718 -0.01(-0.08%)
Jul 01, 2020 14.80 14.83 14.67 14.73 349,291 +0.06(+0.40%)
Jun 30, 2020 14.49 14.76 14.48 14.67 267,829 +0.20(+1.39%)
Jun 29, 2020 14.45 14.54 14.28 14.46 383,850 +0.02(+0.12%)
Jun 26, 2020 14.54 14.58 14.37 14.45 275,909 -0.14(-0.98%)
Jun 25, 2020 14.71 14.83 14.56 14.59 533,797 -0.14(-0.97%)
Jun 24, 2020 15.01 15.07 14.54 14.73 421,542 -0.28(-1.90%)
Jun 23, 2020 15.06 15.10 15.00 15.02 314,405 +0.08(+0.52%)
Jun 22, 2020 14.98 15.12 14.92 14.94 351,437 -0.10(-0.67%)
Jun 19, 2020 15.08 15.13 14.99 15.04 238,155 -0.04(-0.24%)
Jun 18, 2020 14.99 15.10 14.99 15.08 263,892 +0.02(+0.16%)
Jun 17, 2020 15.15 15.18 15.02 15.05 292,740 +0.01(+0.04%)
Jun 16, 2020 15.21 15.53 14.99 15.05 551,208 +0.21(+1.40%)
Jun 15, 2020 14.83 15.08 14.73 14.84 765,570 -0.36(-2.34%)
Jun 12, 2020 14.71 15.27 14.71 15.19 764,693 +0.76(+5.26%)
Jun 11, 2020 15.17 15.41 14.17 14.44 1,332,237 -1.31(-8.33%)
Jun 10, 2020 15.86 15.95 15.46 15.75 528,417 -0.17(-1.04%)
Jun 09, 2020 15.83 15.92 15.72 15.91 628,260 +0.05(+0.30%)
Jun 08, 2020 15.89 16.05 15.81 15.87 816,087 +0.21(+1.32%)
Jun 05, 2020 15.64 15.78 15.56 15.66 537,154 +0.37(+2.42%)
Jun 04, 2020 15.25 15.32 15.21 15.29 623,213 +0.08(+0.54%)
Jun 03, 2020 14.99 15.24 14.98 15.21 625,804 +0.36(+2.42%)
Jun 02, 2020 14.71 14.86 14.64 14.85 723,367 +0.25(+1.69%)
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.