Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Dynamic Income Fund (NY: PDI )

19.36 +0.22 (+1.15%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2016 10.31 10.41 10.31 10.41 751,519 +0.10(+1.00%)
May 27, 2016 10.30 10.31 10.31 10.31 464,039 +0.02(+0.15%)
May 26, 2016 10.30 10.33 10.17 10.30 550,179 +0.07(+0.71%)
May 25, 2016 10.22 10.27 10.10 10.22 942,018 +0.05(+0.49%)
May 24, 2016 10.31 10.39 10.17 10.17 1,443,374 -0.12(-1.19%)
May 23, 2016 10.38 10.47 10.30 10.30 512,591 -0.07(-0.63%)
May 20, 2016 10.28 10.46 10.27 10.36 746,347 +0.11(+1.05%)
May 19, 2016 10.48 10.49 10.07 10.25 2,046,096 -0.27(-2.58%)
May 18, 2016 10.54 10.59 10.48 10.53 440,683 -0.00(-0.04%)
May 17, 2016 10.52 10.57 10.52 10.53 295,035 -0.02(-0.18%)
May 16, 2016 10.48 10.61 10.47 10.55 951,837 +0.05(+0.44%)
May 13, 2016 10.56 10.57 10.50 10.50 441,644 -0.08(-0.73%)
May 12, 2016 10.60 10.61 10.54 10.58 554,558 +0.02(+0.15%)
May 11, 2016 10.59 10.61 10.54 10.56 343,692 -0.01(-0.11%)
May 10, 2016 10.59 10.62 10.54 10.58 495,796 +0.03(+0.29%)
May 09, 2016 10.53 10.56 10.51 10.54 539,526 +0.02(+0.18%)
May 06, 2016 10.49 10.54 10.48 10.53 625,637 +0.05(+0.51%)
May 05, 2016 10.45 10.50 10.43 10.47 505,678 +0.05(+0.47%)
May 04, 2016 10.41 10.46 10.40 10.42 374,806 -0.01(-0.11%)
May 03, 2016 10.46 10.47 10.36 10.43 513,149 +0.02(+0.18%)
May 02, 2016 10.45 10.51 10.40 10.41 724,140 -0.05(-0.47%)
Apr 29, 2016 10.43 10.49 10.38 10.46 505,028 +0.06(+0.55%)
Apr 28, 2016 10.47 10.48 10.39 10.41 627,200 -0.03(-0.33%)
Apr 27, 2016 10.38 10.45 10.36 10.44 691,634 +0.04(+0.40%)
Apr 26, 2016 10.29 10.43 10.26 10.40 771,432 +0.14(+1.33%)
Apr 25, 2016 10.22 10.27 10.19 10.26 454,469 +0.05(+0.52%)
Apr 22, 2016 10.16 10.22 10.16 10.21 472,964 +0.06(+0.64%)
Apr 21, 2016 10.11 10.16 10.09 10.15 574,836 +0.00(+0.04%)
Apr 20, 2016 10.07 10.17 10.05 10.14 600,863 +0.09(+0.91%)
Apr 19, 2016 10.06 10.06 10.02 10.05 326,851 +0.03(+0.30%)
Apr 18, 2016 10.00 10.04 9.967 10.02 382,093 +0.02(+0.15%)
Apr 15, 2016 10.03 10.06 9.970 10.00 596,725 -0.03(-0.34%)
Apr 14, 2016 10.07 10.07 10.02 10.04 333,781 -0.02(-0.19%)
Apr 13, 2016 9.959 10.07 9.959 10.06 453,101 +0.07(+0.72%)
Apr 12, 2016 9.978 10.05 9.978 9.986 351,660 +0.01(+0.08%)
Apr 11, 2016 10.05 10.05 9.978 9.978 402,521 -0.02(-0.23%)
Apr 08, 2016 9.989 10.02 9.978 10.00 263,414 +0.03(+0.27%)
Apr 07, 2016 9.902 9.978 9.898 9.974 397,217 +0.08(+0.77%)
Apr 06, 2016 9.856 9.905 9.838 9.898 370,962 +0.10(+1.04%)
Apr 05, 2016 9.796 9.819 9.781 9.796 270,991 -0.04(-0.38%)
Apr 04, 2016 9.868 9.890 9.815 9.834 591,057 -0.04(-0.42%)
Apr 01, 2016 9.792 9.875 9.770 9.875 506,023 +0.06(+0.58%)
Mar 31, 2016 9.875 9.942 9.762 9.819 765,975 -0.07(-0.69%)
Mar 30, 2016 9.807 9.890 9.781 9.887 687,526 +0.09(+0.92%)
Mar 29, 2016 9.785 9.838 9.758 9.796 830,991 +0.01(+0.12%)
Mar 28, 2016 9.807 9.834 9.781 9.785 335,663 -0.04(-0.42%)
Mar 24, 2016 9.841 9.826 9.826 9.826 336,942 -0.03(-0.31%)
Mar 23, 2016 9.849 9.881 9.758 9.856 446,440 -0.01(-0.11%)
Mar 22, 2016 9.868 9.924 9.849 9.868 286,329 -0.05(-0.53%)
Mar 21, 2016 9.830 9.921 9.815 9.921 694,527 +0.11(+1.08%)
Mar 18, 2016 9.777 9.856 9.743 9.815 555,113 +0.04(+0.42%)
Mar 17, 2016 9.672 9.789 9.664 9.774 512,146 +0.10(+1.01%)
Mar 16, 2016 9.679 9.747 9.649 9.676 426,075 -0.02(-0.16%)
Mar 15, 2016 9.774 9.774 9.668 9.691 319,182 -0.08(-0.85%)
Mar 14, 2016 9.800 9.800 9.732 9.774 276,454 -0.01(-0.12%)
Mar 11, 2016 9.804 9.844 9.774 9.785 479,402 +0.00(+0.04%)
Mar 10, 2016 9.774 9.826 9.751 9.781 353,369 -0.01(-0.12%)
Mar 09, 2016 9.762 9.792 9.709 9.792 387,833 +0.08(+0.82%)
Mar 08, 2016 9.743 9.743 9.698 9.713 392,246 -0.03(-0.31%)
Mar 07, 2016 9.735 9.754 9.702 9.743 413,869 -0.01(-0.12%)
Mar 04, 2016 9.672 9.754 9.642 9.754 535,770 +0.12(+1.20%)
Mar 03, 2016 9.623 9.668 9.578 9.638 446,602 +0.02(+0.19%)
Mar 02, 2016 9.541 9.620 9.481 9.620 635,459 +0.10(+1.10%)
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.