Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

18.76 -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.013 9.013 8.821 8.894 2,574,853 -0.16(-1.80%)
Jul 30, 2014 9.171 9.171 9.038 9.058 1,142,483 -0.11(-1.17%)
Jul 29, 2014 9.182 9.182 9.137 9.165 327,722 +0.00(+0.03%)
Jul 28, 2014 9.179 9.199 9.159 9.162 298,289 -0.01(-0.15%)
Jul 25, 2014 9.168 9.176 9.162 9.176 399,512 +0.02(+0.18%)
Jul 24, 2014 9.187 9.190 9.151 9.159 876,047 -0.03(-0.31%)
Jul 23, 2014 9.179 9.204 9.159 9.187 774,288 +0.00(+0.00%)
Jul 22, 2014 9.196 9.204 9.179 9.187 573,297 -0.02(-0.18%)
Jul 21, 2014 9.224 9.238 9.187 9.204 505,230 -0.00(-0.03%)
Jul 18, 2014 9.199 9.221 9.179 9.207 350,250 +0.01(+0.06%)
Jul 17, 2014 9.171 9.238 9.171 9.202 645,130 +0.01(+0.12%)
Jul 16, 2014 9.216 9.238 9.187 9.190 538,613 -0.02(-0.24%)
Jul 15, 2014 9.202 9.230 9.187 9.213 339,428 +0.00(+0.00%)
Jul 14, 2014 9.261 9.261 9.190 9.213 790,635 -0.03(-0.27%)
Jul 11, 2014 9.238 9.283 9.233 9.238 424,502 -0.04(-0.40%)
Jul 10, 2014 9.249 9.300 9.193 9.275 513,565 +0.03(+0.37%)
Jul 09, 2014 9.272 9.275 9.230 9.241 511,333 -0.01(-0.15%)
Jul 08, 2014 9.185 9.263 9.176 9.255 790,851 +0.09(+0.95%)
Jul 07, 2014 9.089 9.221 9.089 9.168 1,259,961 +0.09(+1.02%)
Jul 03, 2014 9.246 9.075 9.075 9.075 2,093,190 -0.19(-2.06%)
Jul 02, 2014 9.420 9.437 9.266 9.266 1,604,158 -0.20(-2.07%)
Jul 01, 2014 9.541 9.541 9.429 9.462 561,813 -0.09(-0.94%)
Jun 30, 2014 9.482 9.557 9.473 9.552 731,949 +0.08(+0.83%)
Jun 27, 2014 9.465 9.496 9.443 9.473 373,576 +0.01(+0.06%)
Jun 26, 2014 9.392 9.479 9.373 9.468 496,976 +0.08(+0.84%)
Jun 25, 2014 9.395 9.417 9.342 9.389 966,129 -0.04(-0.39%)
Jun 24, 2014 9.459 9.459 9.373 9.426 921,582 -0.05(-0.56%)
Jun 23, 2014 9.524 9.552 9.429 9.479 865,785 -0.04(-0.41%)
Jun 20, 2014 9.457 9.527 9.423 9.518 727,994 +0.09(+0.95%)
Jun 19, 2014 9.437 9.496 9.406 9.429 1,118,738 +0.00(+0.00%)
Jun 18, 2014 9.381 9.431 9.350 9.429 874,432 +0.05(+0.51%)
Jun 17, 2014 9.364 9.392 9.342 9.381 1,245,068 +0.06(+0.63%)
Jun 16, 2014 9.328 9.381 9.315 9.322 1,630,365 +0.05(+0.57%)
Jun 13, 2014 9.249 9.283 9.224 9.269 635,973 +0.03(+0.36%)
Jun 12, 2014 9.244 9.252 9.213 9.235 402,402 +0.00(+0.00%)
Jun 11, 2014 9.252 9.252 9.193 9.235 375,974 -0.02(-0.21%)
Jun 10, 2014 9.235 9.274 9.207 9.255 456,426 +0.10(+1.07%)
Jun 06, 2014 9.095 9.174 9.092 9.156 520,601 +0.06(+0.67%)
Jun 05, 2014 9.098 9.098 9.039 9.095 549,478 -0.01(-0.06%)
Jun 04, 2014 9.109 9.134 9.092 9.101 542,388 -0.02(-0.21%)
Jun 03, 2014 9.087 9.126 9.087 9.120 684,584 +0.03(+0.37%)
Jun 02, 2014 9.092 9.097 9.053 9.087 663,031 +0.01(+0.12%)
May 30, 2014 9.067 9.095 9.024 9.076 546,139 +0.01(+0.09%)
May 29, 2014 9.000 9.081 9.000 9.067 745,471 +0.06(+0.65%)
May 28, 2014 9.126 9.159 8.992 9.009 1,645,376 -0.12(-1.28%)
May 27, 2014 9.240 9.246 9.109 9.126 1,604,869 -0.12(-1.30%)
May 23, 2014 9.262 9.246 9.246 9.246 469,188 -0.01(-0.06%)
May 22, 2014 9.226 9.260 9.212 9.251 526,223 +0.04(+0.45%)
May 21, 2014 9.170 9.229 9.165 9.209 630,425 +0.03(+0.36%)
May 20, 2014 9.187 9.193 9.141 9.176 605,432 -0.01(-0.06%)
May 19, 2014 9.212 9.221 9.165 9.182 604,079 -0.01(-0.15%)
May 16, 2014 9.184 9.209 9.151 9.195 803,866 -0.01(-0.06%)
May 15, 2014 9.179 9.215 9.179 9.201 778,975 +0.03(+0.33%)
May 14, 2014 9.148 9.193 9.129 9.170 831,296 +0.01(+0.06%)
May 13, 2014 9.131 9.173 9.104 9.165 420,446 +0.05(+0.52%)
May 12, 2014 9.162 9.176 9.070 9.117 1,006,425 -0.05(-0.55%)
May 09, 2014 9.129 9.168 9.106 9.168 667,041 +0.04(+0.43%)
May 08, 2014 9.120 9.137 9.061 9.129 1,190,234 +0.03(+0.31%)
May 07, 2014 9.051 9.103 9.042 9.100 1,174,294 +0.05(+0.55%)
May 06, 2014 9.023 9.061 8.995 9.051 893,066 +0.02(+0.25%)
May 05, 2014 8.990 9.028 8.962 9.028 503,028 +0.04(+0.46%)
May 02, 2014 8.984 8.998 8.965 8.987 1,029,096 +0.01(+0.06%)
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.