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

PIMCO Dynamic Income Fund (NY: PDI )

19.05 -0.10 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Feb 28, 2013 7.710 7.713 7.693 7.693 619,623 -0.02(-0.23%)
Feb 27, 2013 7.703 7.728 7.698 7.710 609,134 +0.01(+0.07%)
Feb 26, 2013 7.698 7.718 7.670 7.705 763,900 +0.06(+0.75%)
Feb 22, 2013 7.653 7.653 7.620 7.648 612,984 +0.02(+0.30%)
Feb 21, 2013 7.638 7.655 7.608 7.625 984,362 -0.04(-0.46%)
Feb 20, 2013 7.640 7.665 7.633 7.660 909,637 +0.03(+0.43%)
Feb 19, 2013 7.635 7.653 7.623 7.628 1,304,223 +0.01(+0.16%)
Feb 15, 2013 7.625 7.633 7.581 7.615 620,950 +0.00(+0.03%)
Feb 14, 2013 7.625 7.630 7.605 7.613 612,372 -0.00(-0.07%)
Feb 13, 2013 7.568 7.630 7.568 7.618 1,029,231 +0.04(+0.53%)
Feb 12, 2013 7.580 7.585 7.543 7.578 1,569,445 +0.01(+0.07%)
Feb 11, 2013 7.620 7.628 7.550 7.573 947,775 -0.04(-0.56%)
Feb 08, 2013 7.638 7.655 7.583 7.615 835,639 -0.03(-0.33%)
Feb 07, 2013 7.665 7.668 7.620 7.640 1,085,880 -0.06(-0.75%)
Feb 06, 2013 7.708 7.708 7.683 7.698 830,319 +0.04(+0.52%)
Feb 04, 2013 7.933 7.933 7.640 7.658 947,391 -0.05(-0.62%)
Feb 01, 2013 7.665 7.720 7.643 7.705 1,529,320 +0.05(+0.59%)
Jan 31, 2013 7.630 7.660 7.630 7.660 770,908 +0.03(+0.43%)
Jan 30, 2013 7.585 7.643 7.583 7.628 1,240,654 +0.05(+0.69%)
Jan 29, 2013 7.515 7.583 7.515 7.575 1,105,359 +0.07(+0.93%)
Jan 28, 2013 7.528 7.540 7.458 7.505 2,190,652 -0.01(-0.17%)
Jan 25, 2013 7.598 7.598 7.508 7.518 2,885,408 -0.08(-1.05%)
Jan 24, 2013 7.603 7.628 7.593 7.598 1,837,709 -0.02(-0.20%)
Jan 23, 2013 7.598 7.625 7.565 7.613 2,171,037 +0.00(+0.03%)
Jan 22, 2013 7.595 7.640 7.593 7.610 1,506,168 +0.02(+0.30%)
Jan 18, 2013 7.565 7.600 7.548 7.588 1,493,765 +0.05(+0.60%)
Jan 17, 2013 7.575 7.575 7.530 7.543 1,726,949 +0.02(+0.20%)
Jan 16, 2013 7.510 7.535 7.510 7.528 1,940,743 +0.00(+0.00%)
Jan 15, 2013 7.520 7.545 7.508 7.528 1,723,895 -0.03(-0.43%)
Jan 14, 2013 7.553 7.593 7.518 7.560 1,757,488 +0.02(+0.27%)
Jan 11, 2013 7.493 7.563 7.488 7.540 2,513,287 +0.06(+0.77%)
Jan 10, 2013 7.470 7.495 7.458 7.483 1,640,057 -0.03(-0.43%)
Jan 09, 2013 7.493 7.558 7.485 7.515 2,289,720 +0.04(+0.47%)
Jan 08, 2013 7.460 7.493 7.420 7.480 1,417,737 +0.06(+0.84%)
Jan 07, 2013 7.398 7.588 7.375 7.418 1,324,744 +0.03(+0.41%)
Jan 04, 2013 7.368 7.425 7.360 7.388 1,288,577 +0.03(+0.44%)
Jan 03, 2013 7.383 7.438 7.348 7.355 1,158,414 +0.01(+0.14%)
Jan 02, 2013 7.348 7.373 7.315 7.345 811,676 +0.03(+0.41%)
Dec 31, 2012 7.318 7.340 7.272 7.315 604,322 +0.02(+0.27%)
Dec 28, 2012 7.267 7.330 7.265 7.295 701,171 +0.04(+0.48%)
Dec 27, 2012 7.270 7.300 7.240 7.260 1,026,193 +0.02(+0.28%)
Dec 26, 2012 7.250 7.280 7.195 7.240 909,553 -0.19(-2.59%)
Dec 24, 2012 7.425 7.480 7.425 7.433 538,215 +0.03(+0.37%)
Dec 21, 2012 7.420 7.440 7.370 7.405 919,234 -0.03(-0.34%)
Dec 20, 2012 7.395 7.440 7.375 7.430 1,361,371 +0.04(+0.58%)
Dec 19, 2012 7.370 7.403 7.364 7.388 1,542,543 +0.07(+0.96%)
Dec 18, 2012 7.277 7.325 7.275 7.318 1,240,190 +0.02(+0.24%)
Dec 17, 2012 7.312 7.315 7.267 7.300 1,380,266 +0.01(+0.14%)
Dec 14, 2012 7.318 7.345 7.242 7.290 882,983 -0.03(-0.38%)
Dec 13, 2012 7.383 7.410 7.207 7.318 2,664,743 -0.08(-1.02%)
Dec 12, 2012 7.338 7.395 7.318 7.393 1,389,304 +0.06(+0.82%)
Dec 11, 2012 7.280 7.335 7.267 7.333 1,231,320 +0.04(+0.55%)
Dec 10, 2012 7.305 7.338 7.262 7.292 1,209,028 -0.00(-0.03%)
Dec 07, 2012 7.318 7.335 7.287 7.295 1,064,363 +0.01(+0.10%)
Dec 06, 2012 7.303 7.335 7.270 7.287 1,308,608 -0.02(-0.24%)
Dec 05, 2012 7.272 7.308 7.262 7.305 1,172,101 +0.04(+0.52%)
Dec 04, 2012 7.071 7.267 7.071 7.267 1,717,300 +0.09(+1.22%)
Nov 30, 2012 7.142 7.192 7.125 7.180 1,226,072 +0.04(+0.49%)
Nov 29, 2012 7.105 7.145 7.102 7.145 1,036,806 +0.05(+0.63%)
Nov 28, 2012 7.070 7.112 7.060 7.100 647,244 +0.04(+0.60%)
Nov 27, 2012 7.037 7.077 7.037 7.057 1,061,181 +0.01(+0.11%)
Nov 26, 2012 7.067 7.090 6.995 7.050 1,375,821 +0.00(+0.04%)
Nov 23, 2012 7.100 7.117 7.037 7.047 721,665 -0.02(-0.28%)
Nov 21, 2012 7.037 7.097 7.037 7.067 973,121 +0.02(+0.28%)
Nov 20, 2012 7.077 7.093 7.035 7.047 834,148 -0.06(-0.84%)
Nov 19, 2012 7.110 7.115 7.017 7.107 1,361,275 +0.07(+1.00%)
Nov 16, 2012 6.892 7.052 6.842 7.037 1,362,023 +0.15(+2.14%)
Nov 15, 2012 6.922 6.927 6.757 6.890 2,770,347 -0.04(-0.54%)
Nov 14, 2012 7.117 7.117 6.900 6.927 1,790,673 -0.20(-2.84%)
Nov 13, 2012 7.137 7.140 7.095 7.130 906,835 -0.01(-0.18%)
Nov 12, 2012 7.140 7.152 7.115 7.142 1,052,203 +0.02(+0.25%)
Nov 09, 2012 7.127 7.130 7.100 7.125 560,648 -0.01(-0.11%)
Nov 08, 2012 7.095 7.142 7.085 7.133 1,393,413 +0.04(+0.55%)
Nov 07, 2012 7.105 7.125 7.070 7.093 995,474 -0.03(-0.41%)
Nov 06, 2012 7.182 7.207 7.087 7.122 2,466,271 -0.06(-0.87%)
Nov 05, 2012 7.167 7.185 7.145 7.185 889,586 +0.01(+0.17%)
Nov 02, 2012 7.170 7.180 7.107 7.172 1,111,510 +0.02(+0.28%)
Nov 01, 2012 7.137 7.175 7.105 7.152 857,281 +0.04(+0.53%)
Oct 31, 2012 7.077 7.115 7.072 7.115 891,253 +0.06(+0.82%)
Oct 26, 2012 7.042 7.057 7.057 7.057 720,306 +0.03(+0.36%)
Oct 25, 2012 7.070 7.085 7.030 7.032 1,315,319 -0.01(-0.14%)
Oct 24, 2012 7.102 7.127 7.042 7.042 1,207,900 -0.06(-0.78%)
Oct 23, 2012 7.107 7.130 7.045 7.097 1,201,625 -0.01(-0.11%)
Oct 19, 2012 7.172 7.172 7.070 7.105 748,539 -0.05(-0.70%)
Oct 18, 2012 7.122 7.157 7.117 7.155 758,288 +0.06(+0.81%)
Oct 17, 2012 7.047 7.140 7.032 7.097 976,659 +0.07(+1.03%)
Oct 16, 2012 7.067 7.105 7.007 7.025 1,420,155 -0.04(-0.57%)
Oct 15, 2012 7.055 7.087 7.007 7.065 996,577 +0.04(+0.57%)
Oct 12, 2012 7.062 7.125 7.025 7.025 872,494 +0.02(+0.21%)
Oct 11, 2012 6.985 7.059 6.980 7.010 1,377,181 +0.02(+0.21%)
Oct 10, 2012 7.105 7.125 6.967 6.995 2,235,113 -0.13(-1.86%)
Oct 09, 2012 6.987 7.192 6.987 7.127 1,315,915 -0.07(-0.90%)
Oct 08, 2012 7.187 7.245 7.170 7.192 1,427,074 -0.01(-0.14%)
Oct 05, 2012 7.172 7.215 7.165 7.202 1,371,520 +0.03(+0.42%)
Oct 04, 2012 7.150 7.185 7.117 7.172 1,544,546 +0.03(+0.39%)
Oct 03, 2012 7.150 7.190 7.130 7.145 1,387,234 -0.02(-0.21%)
Oct 02, 2012 7.165 7.187 7.112 7.160 1,374,730 +0.03(+0.42%)
Oct 01, 2012 7.067 7.165 7.067 7.130 1,806,207 +0.07(+0.96%)
Sep 28, 2012 7.022 7.090 7.010 7.062 1,359,768 +0.05(+0.75%)
Sep 27, 2012 6.987 7.025 6.980 7.010 1,469,162 +0.04(+0.57%)
Sep 26, 2012 6.980 6.990 6.937 6.970 1,066,685 -0.01(-0.07%)
Sep 25, 2012 6.950 6.985 6.912 6.975 2,010,727 +0.04(+0.61%)
Sep 24, 2012 6.960 6.990 6.925 6.932 1,805,275 -0.01(-0.18%)
Sep 21, 2012 6.960 6.995 6.942 6.945 1,721,805 +0.00(+0.00%)
Sep 20, 2012 6.960 6.995 6.935 6.945 1,666,247 -0.06(-0.79%)
Sep 19, 2012 7.017 7.025 6.967 7.000 1,518,468 +0.00(+0.00%)
Sep 18, 2012 7.037 7.038 6.947 7.000 2,055,180 -0.03(-0.46%)
Sep 17, 2012 7.062 7.065 7.020 7.032 1,974,544 +0.04(+0.54%)
Sep 14, 2012 6.910 7.015 6.905 6.995 1,848,866 +0.13(+1.82%)
Sep 13, 2012 6.815 6.877 6.810 6.870 1,978,749 +0.07(+0.96%)
Sep 12, 2012 6.832 6.842 6.790 6.805 1,262,275 -0.06(-0.91%)
Sep 11, 2012 6.840 6.867 6.807 6.867 1,567,858 +0.06(+0.81%)
Sep 10, 2012 6.910 6.910 6.807 6.812 1,588,828 -0.02(-0.31%)
Sep 07, 2012 6.817 6.835 6.780 6.834 1,037,721 +0.04(+0.57%)
Sep 06, 2012 6.812 6.842 6.785 6.795 926,637 -0.02(-0.26%)
Sep 05, 2012 6.805 6.892 6.792 6.812 1,104,803 +0.01(+0.11%)
Sep 04, 2012 6.807 6.836 6.780 6.805 849,358 +0.02(+0.22%)
Aug 31, 2012 6.747 6.807 6.735 6.790 784,622 +0.05(+0.67%)
Aug 30, 2012 6.732 6.745 6.717 6.745 659,712 +0.02(+0.34%)
Aug 29, 2012 6.722 6.740 6.717 6.722 634,953 +0.01(+0.15%)
Aug 27, 2012 6.737 6.742 6.707 6.712 811,432 +0.00(+0.00%)
Aug 24, 2012 6.715 6.722 6.690 6.712 761,734 +0.01(+0.19%)
Aug 23, 2012 6.720 6.730 6.697 6.700 806,499 -0.02(-0.26%)
Aug 22, 2012 6.737 6.745 6.682 6.717 1,194,082 -0.02(-0.22%)
Aug 21, 2012 6.707 6.742 6.680 6.732 1,276,458 +0.02(+0.34%)
Aug 20, 2012 6.722 6.732 6.702 6.710 877,023 -0.01(-0.11%)
Aug 17, 2012 6.697 6.717 6.680 6.717 870,256 +0.02(+0.34%)
Aug 16, 2012 6.685 6.715 6.680 6.695 720,858 +0.00(+0.04%)
Aug 15, 2012 6.667 6.702 6.667 6.692 609,126 +0.03(+0.38%)
Aug 14, 2012 6.692 6.692 6.655 6.667 831,654 -0.01(-0.19%)
Aug 13, 2012 6.667 6.752 6.667 6.680 855,206 +0.03(+0.41%)
Aug 10, 2012 6.672 6.740 6.640 6.652 865,811 -0.01(-0.11%)
Aug 09, 2012 6.690 6.690 6.630 6.660 772,367 -0.02(-0.30%)
Aug 08, 2012 6.655 6.717 6.630 6.680 1,048,622 +0.05(+0.72%)
Aug 07, 2012 6.642 6.675 6.602 6.632 993,999 -0.00(-0.04%)
Aug 06, 2012 6.612 6.822 6.611 6.635 988,663 -0.00(-0.08%)
Aug 03, 2012 6.625 6.642 6.590 6.640 570,309 +0.03(+0.38%)
Aug 02, 2012 6.542 6.647 6.534 6.615 1,139,839 +0.02(+0.27%)
Aug 01, 2012 6.642 6.655 6.514 6.597 654,443 +0.00(+0.04%)
Jul 31, 2012 6.620 6.662 6.580 6.595 851,117 -0.03(-0.45%)
Jul 30, 2012 6.567 6.637 6.542 6.625 534,466 +0.05(+0.76%)
Jul 27, 2012 6.544 6.597 6.532 6.574 674,074 +0.04(+0.65%)
Jul 26, 2012 6.529 6.542 6.490 6.532 811,012 +0.05(+0.69%)
Jul 25, 2012 6.502 6.512 6.479 6.487 768,421 -0.02(-0.27%)
Jul 24, 2012 6.484 6.542 6.462 6.504 995,102 +0.00(+0.08%)
Jul 23, 2012 6.447 6.554 6.447 6.499 1,006,003 -0.05(-0.69%)
Jul 20, 2012 6.517 6.554 6.507 6.544 696,195 +0.04(+0.58%)
Jul 19, 2012 6.504 6.537 6.504 6.507 670,305 -0.01(-0.15%)
Jul 18, 2012 6.504 6.544 6.502 6.517 861,050 +0.01(+0.11%)
Jul 17, 2012 6.492 6.512 6.452 6.509 768,717 +0.03(+0.50%)
Jul 16, 2012 6.517 6.548 6.454 6.477 891,501 -0.03(-0.42%)
Jul 13, 2012 6.504 6.522 6.474 6.504 928,168 +0.01(+0.12%)
Jul 12, 2012 6.419 6.499 6.412 6.497 875,792 +0.07(+1.05%)
Jul 11, 2012 6.437 6.477 6.414 6.429 726,790 +0.00(+0.00%)
Jul 10, 2012 6.467 6.486 6.399 6.429 650,286 -0.03(-0.50%)
Jul 09, 2012 6.492 6.499 6.444 6.462 1,325,752 -0.03(-0.47%)
Jul 06, 2012 6.452 6.517 6.427 6.492 851,768 +0.04(+0.63%)
Jul 05, 2012 6.429 6.452 6.404 6.452 867,502 +0.02(+0.31%)
Jul 03, 2012 6.367 6.442 6.354 6.432 556,730 +0.09(+1.38%)
Jul 02, 2012 6.359 6.437 6.262 6.344 1,954,217 -0.11(-1.74%)
Jun 29, 2012 6.472 6.527 6.454 6.457 349,456 -0.02(-0.31%)
Jun 28, 2012 6.392 6.504 6.392 6.477 179,229 +0.07(+1.01%)
Jun 27, 2012 6.344 6.444 6.344 6.412 469,606 +0.07(+1.06%)
Jun 26, 2012 6.422 6.499 6.317 6.344 666,759 -0.07(-1.09%)
Jun 25, 2012 6.344 6.462 6.329 6.414 457,694 -0.06(-0.85%)
Jun 22, 2012 6.509 6.509 6.409 6.469 313,133 -0.04(-0.65%)
Jun 21, 2012 6.494 6.519 6.492 6.512 364,190 +0.01(+0.08%)
Jun 20, 2012 6.522 6.544 6.504 6.507 278,109 -0.01(-0.20%)
Jun 19, 2012 6.504 6.534 6.494 6.520 254,233 +0.02(+0.24%)
Jun 18, 2012 6.517 6.542 6.464 6.504 340,306 -0.01(-0.19%)
Jun 15, 2012 6.532 6.549 6.477 6.517 171,702 -0.01(-0.19%)
Jun 14, 2012 6.504 6.542 6.417 6.529 369,443 +0.03(+0.44%)
Jun 13, 2012 6.517 6.562 6.494 6.501 415,807 -0.02(-0.25%)
Jun 12, 2012 6.499 6.552 6.434 6.517 332,100 +0.03(+0.45%)
Jun 11, 2012 6.464 6.554 6.450 6.488 383,229 +0.02(+0.32%)
Jun 08, 2012 6.467 6.554 6.447 6.467 469,190 +0.01(+0.19%)
Jun 07, 2012 6.439 6.492 6.439 6.454 360,037 +0.01(+0.12%)
Jun 06, 2012 6.379 6.487 6.355 6.447 212,314 +0.07(+1.06%)
Jun 05, 2012 6.504 6.504 6.379 6.379 662,750 -0.13(-2.00%)
Jun 04, 2012 6.442 6.560 6.399 6.509 1,102,605 +0.07(+1.05%)
Jun 01, 2012 6.452 6.452 6.352 6.442 367,996 -0.03(-0.39%)
May 31, 2012 6.352 6.494 6.282 6.467 997,708 +0.14(+2.17%)
May 30, 2012 6.367 6.392 6.267 6.329 557,933 -0.04(-0.59%)
May 29, 2012 6.254 6.429 6.254 6.367 1,433,990 +0.11(+1.80%)
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.