Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

18.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.143 7.193 7.126 7.181 1,225,898 +0.04(+0.49%)
Nov 29, 2012 7.106 7.146 7.103 7.146 1,036,658 +0.05(+0.63%)
Nov 28, 2012 7.071 7.113 7.061 7.101 647,152 +0.04(+0.60%)
Nov 27, 2012 7.038 7.078 7.038 7.058 1,061,030 +0.01(+0.11%)
Nov 26, 2012 7.068 7.091 6.996 7.051 1,375,626 +0.00(+0.04%)
Nov 23, 2012 7.101 7.118 7.038 7.048 721,563 -0.02(-0.28%)
Nov 21, 2012 7.038 7.098 7.038 7.068 972,983 +0.02(+0.28%)
Nov 20, 2012 7.078 7.094 7.036 7.048 834,030 -0.06(-0.84%)
Nov 19, 2012 7.111 7.116 7.018 7.108 1,361,082 +0.07(+1.00%)
Nov 16, 2012 6.893 7.053 6.843 7.038 1,361,829 +0.15(+2.14%)
Nov 15, 2012 6.923 6.928 6.758 6.891 2,769,953 -0.04(-0.54%)
Nov 14, 2012 7.118 7.118 6.901 6.928 1,790,419 -0.20(-2.84%)
Nov 13, 2012 7.138 7.141 7.096 7.131 906,706 -0.01(-0.18%)
Nov 12, 2012 7.141 7.153 7.116 7.143 1,052,054 +0.02(+0.25%)
Nov 09, 2012 7.128 7.131 7.101 7.126 560,568 -0.01(-0.11%)
Nov 08, 2012 7.096 7.143 7.086 7.134 1,393,215 +0.04(+0.55%)
Nov 07, 2012 7.106 7.126 7.071 7.094 995,332 -0.03(-0.41%)
Nov 06, 2012 7.183 7.208 7.088 7.123 2,465,920 -0.06(-0.87%)
Nov 05, 2012 7.168 7.186 7.146 7.186 889,460 +0.01(+0.17%)
Nov 02, 2012 7.171 7.181 7.108 7.173 1,111,353 +0.02(+0.28%)
Nov 01, 2012 7.138 7.176 7.106 7.153 857,159 +0.04(+0.53%)
Oct 31, 2012 7.078 7.116 7.073 7.116 891,127 +0.06(+0.82%)
Oct 26, 2012 7.043 7.058 7.058 7.058 720,204 +0.03(+0.36%)
Oct 25, 2012 7.071 7.086 7.031 7.033 1,315,132 -0.01(-0.14%)
Oct 24, 2012 7.103 7.128 7.043 7.043 1,207,729 -0.06(-0.78%)
Oct 23, 2012 7.108 7.131 7.046 7.098 1,201,454 -0.01(-0.11%)
Oct 19, 2012 7.173 7.173 7.071 7.106 748,433 -0.05(-0.70%)
Oct 18, 2012 7.123 7.158 7.118 7.156 758,181 +0.06(+0.81%)
Oct 17, 2012 7.048 7.141 7.033 7.098 976,520 +0.07(+1.03%)
Oct 16, 2012 7.068 7.106 7.008 7.026 1,419,953 -0.04(-0.57%)
Oct 15, 2012 7.056 7.088 7.008 7.066 996,436 +0.04(+0.57%)
Oct 12, 2012 7.063 7.126 7.026 7.026 872,370 +0.02(+0.21%)
Oct 11, 2012 6.986 7.060 6.981 7.011 1,376,985 +0.02(+0.21%)
Oct 10, 2012 7.106 7.126 6.968 6.996 2,234,796 -0.13(-1.86%)
Oct 09, 2012 6.988 7.193 6.988 7.128 1,315,728 -0.07(-0.90%)
Oct 08, 2012 7.188 7.246 7.171 7.193 1,426,872 -0.01(-0.14%)
Oct 05, 2012 7.173 7.216 7.166 7.203 1,371,326 +0.03(+0.42%)
Oct 04, 2012 7.151 7.186 7.118 7.173 1,544,326 +0.03(+0.39%)
Oct 03, 2012 7.151 7.191 7.131 7.146 1,387,037 -0.02(-0.21%)
Oct 02, 2012 7.166 7.188 7.113 7.161 1,374,535 +0.03(+0.42%)
Oct 01, 2012 7.068 7.166 7.068 7.131 1,805,950 +0.07(+0.96%)
Sep 28, 2012 7.023 7.091 7.011 7.063 1,359,575 +0.05(+0.75%)
Sep 27, 2012 6.988 7.026 6.981 7.011 1,468,953 +0.04(+0.57%)
Sep 26, 2012 6.981 6.991 6.938 6.971 1,066,534 -0.00(-0.07%)
Sep 25, 2012 6.951 6.986 6.913 6.976 2,010,441 +0.04(+0.61%)
Sep 24, 2012 6.961 6.991 6.926 6.933 1,805,019 -0.01(-0.18%)
Sep 21, 2012 6.961 6.996 6.943 6.946 1,721,560 +0.00(+0.00%)
Sep 20, 2012 6.961 6.996 6.936 6.946 1,666,010 -0.06(-0.79%)
Sep 19, 2012 7.018 7.026 6.968 7.001 1,518,252 +0.00(+0.00%)
Sep 18, 2012 7.038 7.039 6.948 7.001 2,054,888 -0.03(-0.46%)
Sep 17, 2012 7.063 7.066 7.021 7.033 1,974,263 +0.04(+0.54%)
Sep 14, 2012 6.911 7.016 6.906 6.996 1,848,603 +0.13(+1.82%)
Sep 13, 2012 6.816 6.878 6.811 6.871 1,978,467 +0.07(+0.96%)
Sep 12, 2012 6.833 6.843 6.791 6.806 1,262,096 -0.06(-0.91%)
Sep 11, 2012 6.841 6.868 6.808 6.868 1,567,635 +0.06(+0.81%)
Sep 10, 2012 6.911 6.911 6.808 6.813 1,588,602 -0.02(-0.31%)
Sep 07, 2012 6.818 6.836 6.781 6.835 1,037,574 +0.04(+0.57%)
Sep 06, 2012 6.813 6.843 6.786 6.796 926,505 -0.02(-0.26%)
Sep 05, 2012 6.806 6.893 6.793 6.813 1,104,646 +0.01(+0.11%)
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.