Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

18.96 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 18.99 19.00 18.94 18.98 850,338 +0.02(+0.11%)
Jul 22, 2024 18.97 18.97 18.93 18.96 1,090,592 +0.02(+0.11%)
Jul 19, 2024 18.99 18.99 18.92 18.94 2,012,195 -0.03(-0.16%)
Jul 18, 2024 18.98 18.98 18.90 18.97 924,214 +0.00(+0.00%)
Jul 17, 2024 18.93 18.97 18.91 18.97 1,040,525 +0.02(+0.11%)
Jul 16, 2024 18.91 18.95 18.87 18.95 1,434,778 +0.05(+0.26%)
Jul 15, 2024 18.90 18.91 18.86 18.90 1,678,159 +0.03(+0.16%)
Jul 12, 2024 18.89 18.92 18.87 18.87 1,360,425 -0.01(-0.05%)
Jul 11, 2024 18.86 18.93 18.83 18.88 1,749,303 -0.22(-1.15%)
Jul 10, 2024 19.14 19.14 19.08 19.10 2,053,739 -0.03(-0.16%)
Jul 09, 2024 19.13 19.14 19.09 19.13 1,449,312 +0.01(+0.05%)
Jul 08, 2024 19.07 19.12 19.06 19.12 1,473,900 +0.05(+0.26%)
Jul 05, 2024 19.08 19.11 19.00 19.07 1,620,519 +0.01(+0.05%)
Jul 03, 2024 19.08 19.10 19.05 19.06 803,604 +0.00(+0.00%)
Jul 02, 2024 19.05 19.10 18.99 19.06 1,351,806 +0.07(+0.37%)
Jul 01, 2024 18.83 19.08 18.77 18.99 2,156,728 +0.18(+0.96%)
Jun 28, 2024 18.81 18.86 18.71 18.81 973,145 +0.02(+0.11%)
Jun 27, 2024 18.80 18.86 18.76 18.79 944,032 +0.01(+0.05%)
Jun 26, 2024 18.70 18.78 18.70 18.78 789,072 +0.01(+0.05%)
Jun 25, 2024 18.80 18.80 18.66 18.77 956,013 +0.02(+0.11%)
Jun 24, 2024 18.73 18.75 18.61 18.75 1,199,166 +0.03(+0.16%)
Jun 21, 2024 18.80 18.83 18.72 18.72 967,866 -0.06(-0.32%)
Jun 20, 2024 18.78 18.80 18.71 18.78 1,338,764 +0.01(+0.05%)
Jun 18, 2024 18.64 18.81 18.62 18.77 1,923,606 +0.18(+0.97%)
Jun 17, 2024 19.00 19.03 18.50 18.59 3,697,499 -0.46(-2.41%)
Jun 14, 2024 19.12 19.15 19.00 19.05 1,333,214 -0.10(-0.52%)
Jun 13, 2024 19.17 19.20 19.07 19.15 1,610,809 +0.01(+0.06%)
Jun 12, 2024 19.18 19.20 19.09 19.14 1,652,397 -0.02(-0.10%)
Jun 11, 2024 19.18 19.18 19.11 19.16 908,330 -0.03(-0.15%)
Jun 10, 2024 19.18 19.20 19.10 19.19 1,179,081 +0.02(+0.10%)
Jun 07, 2024 19.16 19.17 19.09 19.17 951,620 +0.01(+0.05%)
Jun 06, 2024 19.13 19.17 19.09 19.16 1,452,129 +0.02(+0.10%)
Jun 05, 2024 19.15 19.18 19.13 19.14 1,248,888 -0.01(-0.05%)
Jun 04, 2024 19.18 19.18 19.11 19.15 1,082,194 +0.04(+0.21%)
Jun 03, 2024 19.10 19.13 19.04 19.11 1,683,281 +0.07(+0.36%)
May 31, 2024 18.98 19.04 18.96 19.04 931,027 +0.07(+0.36%)
May 30, 2024 18.98 19.00 18.89 18.97 1,068,094 +0.00(+0.00%)
May 29, 2024 18.95 18.97 18.86 18.97 1,108,289 +0.00(+0.00%)
May 28, 2024 19.03 19.03 18.95 18.97 802,823 +0.00(+0.00%)
May 24, 2024 18.98 19.01 18.93 18.97 875,133 -0.01(-0.05%)
May 23, 2024 19.08 19.09 18.96 18.98 1,019,760 -0.10(-0.52%)
May 22, 2024 19.06 19.08 19.04 19.08 902,293 +0.02(+0.10%)
May 21, 2024 18.98 19.06 18.97 19.06 824,891 +0.06(+0.31%)
May 20, 2024 18.95 19.01 18.95 19.00 1,032,987 +0.05(+0.26%)
May 17, 2024 18.89 18.98 18.88 18.95 984,340 +0.03(+0.16%)
May 16, 2024 18.92 18.96 18.89 18.92 1,090,097 +0.03(+0.16%)
May 15, 2024 18.91 18.92 18.83 18.89 1,393,079 +0.06(+0.32%)
May 14, 2024 18.82 18.84 18.80 18.83 924,689 +0.01(+0.05%)
May 13, 2024 18.88 18.88 18.77 18.82 1,085,301 -0.06(-0.31%)
May 10, 2024 18.90 18.92 18.74 18.88 1,394,859 -0.05(-0.26%)
May 09, 2024 19.01 19.02 18.83 18.93 1,385,954 -0.10(-0.51%)
May 08, 2024 18.99 19.03 18.90 19.03 1,443,243 +0.04(+0.21%)
May 07, 2024 19.01 19.02 18.96 18.99 1,276,353 +0.02(+0.10%)
May 06, 2024 18.94 19.00 18.92 18.97 1,478,301 +0.06(+0.31%)
May 03, 2024 18.88 18.94 18.83 18.91 1,345,737 +0.13(+0.68%)
May 02, 2024 18.75 18.81 18.69 18.78 1,488,699 +0.15(+0.79%)
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.