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

PIMCO Dynamic Income Fund (NY: PDI )

19.28 +0.06 (+0.31%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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 (%)
Dec 31, 2013 8.024 7.958 7.958 7.958 1,286,290 -0.05(-0.58%)
Dec 30, 2013 8.054 8.086 7.983 8.004 971,460 -0.05(-0.61%)
Dec 27, 2013 8.100 8.114 8.021 8.054 870,585 -0.07(-0.87%)
Dec 26, 2013 7.961 8.149 7.928 8.125 1,581,983 +0.19(+2.37%)
Dec 24, 2013 7.921 7.947 7.887 7.936 1,245,601 +0.02(+0.23%)
Dec 23, 2013 7.910 7.929 7.868 7.918 1,845,967 +0.14(+1.78%)
Dec 20, 2013 7.756 7.787 7.746 7.780 736,073 +0.01(+0.17%)
Dec 19, 2013 7.808 7.808 7.756 7.766 813,500 -0.06(-0.77%)
Dec 18, 2013 7.790 7.839 7.743 7.827 1,242,227 +0.01(+0.17%)
Dec 17, 2013 7.712 7.832 7.701 7.814 914,338 +0.09(+1.18%)
Dec 16, 2013 7.698 7.751 7.688 7.722 1,261,055 +0.02(+0.24%)
Dec 13, 2013 7.665 7.706 7.646 7.704 695,738 +0.05(+0.72%)
Dec 12, 2013 7.670 7.683 7.636 7.649 783,309 -0.02(-0.27%)
Dec 11, 2013 7.607 7.691 7.607 7.670 924,360 +0.04(+0.55%)
Dec 10, 2013 7.631 7.680 7.623 7.628 1,133,451 +0.02(+0.31%)
Dec 09, 2013 7.599 7.648 7.591 7.604 1,273,315 +0.03(+0.38%)
Dec 06, 2013 7.534 7.586 7.534 7.576 797,953 +0.04(+0.48%)
Dec 05, 2013 7.518 7.552 7.516 7.539 581,710 +0.01(+0.17%)
Dec 04, 2013 7.531 7.544 7.508 7.526 847,197 -0.03(-0.38%)
Dec 03, 2013 7.537 7.570 7.524 7.555 855,853 +0.01(+0.17%)
Dec 02, 2013 7.526 7.578 7.513 7.542 1,030,472 +0.03(+0.45%)
Nov 29, 2013 7.511 7.526 7.495 7.508 554,452 +0.00(+0.03%)
Nov 27, 2013 7.529 7.544 7.495 7.505 679,987 -0.01(-0.10%)
Nov 26, 2013 7.495 7.531 7.492 7.513 745,593 +0.02(+0.24%)
Nov 25, 2013 7.544 7.544 7.468 7.495 1,247,585 -0.05(-0.65%)
Nov 22, 2013 7.560 7.560 7.517 7.544 542,657 -0.01(-0.07%)
Nov 21, 2013 7.503 7.570 7.503 7.550 637,192 +0.04(+0.59%)
Nov 20, 2013 7.555 7.583 7.492 7.505 662,494 -0.06(-0.76%)
Nov 19, 2013 7.539 7.563 7.534 7.563 347,642 +0.01(+0.10%)
Nov 18, 2013 7.557 7.602 7.544 7.555 426,209 -0.00(-0.03%)
Nov 15, 2013 7.555 7.568 7.529 7.557 250,928 +0.01(+0.10%)
Nov 14, 2013 7.516 7.555 7.508 7.550 759,389 +0.00(+0.03%)
Nov 12, 2013 7.550 7.560 7.531 7.547 489,246 -0.01(-0.17%)
Nov 11, 2013 7.537 7.576 7.516 7.560 631,805 +0.05(+0.69%)
Nov 08, 2013 7.604 7.617 7.490 7.508 1,435,138 -0.14(-1.77%)
Nov 07, 2013 7.664 7.695 7.640 7.643 397,395 -0.02(-0.23%)
Nov 06, 2013 7.646 7.687 7.633 7.661 545,961 +0.03(+0.41%)
Nov 05, 2013 7.622 7.651 7.607 7.630 383,776 -0.00(-0.03%)
Nov 04, 2013 7.633 7.676 7.615 7.633 411,568 +0.02(+0.24%)
Nov 01, 2013 7.669 7.687 7.581 7.615 681,371 -0.08(-1.04%)
Oct 31, 2013 7.733 7.767 7.692 7.695 482,756 -0.05(-0.67%)
Oct 30, 2013 7.805 7.805 7.736 7.746 735,488 -0.05(-0.63%)
Oct 29, 2013 7.741 7.798 7.741 7.795 838,692 +0.05(+0.70%)
Oct 28, 2013 7.741 7.762 7.720 7.741 667,078 +0.02(+0.30%)
Oct 25, 2013 7.702 7.775 7.692 7.718 1,226,437 +0.02(+0.23%)
Oct 24, 2013 7.687 7.702 7.669 7.700 785,264 +0.03(+0.44%)
Oct 23, 2013 7.630 7.676 7.622 7.666 990,793 +0.06(+0.78%)
Oct 22, 2013 7.563 7.612 7.563 7.607 774,533 +0.07(+0.89%)
Oct 21, 2013 7.555 7.578 7.529 7.540 837,087 -0.01(-0.14%)
Oct 18, 2013 7.596 7.630 7.516 7.550 894,685 -0.03(-0.41%)
Oct 17, 2013 7.475 7.586 7.475 7.581 1,022,889 +0.12(+1.59%)
Oct 16, 2013 7.328 7.462 7.328 7.462 480,524 +0.12(+1.65%)
Oct 15, 2013 7.380 7.395 7.305 7.341 475,695 -0.05(-0.66%)
Oct 14, 2013 7.393 7.403 7.372 7.390 233,733 -0.01(-0.07%)
Oct 11, 2013 7.393 7.418 7.367 7.395 470,901 +0.00(+0.03%)
Oct 10, 2013 7.413 7.421 7.338 7.393 606,779 +0.05(+0.74%)
Oct 09, 2013 7.336 7.338 7.277 7.338 570,768 +0.05(+0.75%)
Oct 08, 2013 7.361 7.363 7.279 7.284 882,057 -0.08(-1.04%)
Oct 07, 2013 7.340 7.387 7.335 7.361 415,000 -0.01(-0.07%)
Oct 04, 2013 7.440 7.443 7.343 7.366 590,413 -0.05(-0.69%)
Oct 03, 2013 7.445 7.463 7.412 7.417 524,294 -0.03(-0.38%)
Oct 02, 2013 7.366 7.445 7.366 7.445 852,232 +0.05(+0.73%)
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.