PIMCO Dynamic Income Fund (PDI)

17.71
-0.04 (-0.23%)
NYSE · Last Trade: Jan 1st, 1:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Dynamic Income Fund (PDI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202517.7917.7917.6917.713,125,20617.71
12/30/202517.6317.7617.5917.753,754,36517.75
12/29/202517.7017.7217.6217.633,859,34617.63
12/26/202517.7317.7617.6717.732,253,29917.73
12/24/202517.6917.7317.6717.721,990,58117.72
12/23/202517.7417.7517.6617.693,133,93017.69
12/22/202517.7417.8217.7017.734,060,32817.73
12/19/202517.6617.7417.6617.712,749,43217.71
12/18/202517.6717.7217.6617.693,061,21417.69
12/17/202517.7117.7417.5617.663,280,10517.66
12/16/202517.6817.7017.6117.673,677,92317.67
12/15/202517.7217.7517.6417.703,927,10717.70
12/12/202517.7317.7517.6017.703,323,50717.70
12/11/202517.7517.8017.6917.753,104,40817.75
12/10/202518.0018.0317.9117.982,648,94817.76
12/09/202518.0618.0717.9917.992,167,60717.77
12/08/202518.0818.0817.9318.052,559,32617.83
12/05/202518.1318.1818.0718.072,714,93417.85
12/04/202518.1018.1318.0818.111,941,08417.89
12/03/202518.1018.1118.0718.091,862,13317.87
12/02/202518.0318.1017.9618.092,923,08617.87
12/01/202518.0318.1217.9618.012,917,81717.79
11/28/202518.0518.0817.9818.071,646,59617.85
11/26/202517.9918.0317.9618.011,865,64917.79
11/25/202517.9217.9917.8917.952,065,44117.73
11/24/202517.9017.9617.8017.892,999,39117.67
11/21/202517.4817.7517.4717.752,948,41917.53
11/20/202517.3817.5817.3817.453,982,98517.24
11/19/202517.6017.7017.3217.325,024,99417.11
11/18/202517.6717.6817.4217.584,947,57217.36
11/17/202517.9818.0017.7117.715,191,58517.49
11/14/202517.9718.0917.9418.052,700,44017.83
11/13/202518.3618.3618.2518.252,195,48817.81
11/12/202518.5118.5118.3518.372,333,11517.92
11/11/202518.4718.5218.4518.472,375,37418.02
11/10/202518.4818.4918.4118.442,597,59417.99
11/07/202518.3318.4118.2618.382,874,32117.93
11/06/202518.3118.3518.2618.322,027,10617.88
11/05/202518.3018.3518.2018.273,129,99717.83
11/04/202518.0718.3518.0718.242,632,70217.80
11/03/202518.4518.5018.2818.333,360,16417.89
10/31/202518.2818.3818.2318.363,051,17617.91
10/30/202518.0718.2417.9918.182,484,97717.74
10/29/202518.1218.2517.9718.113,141,54917.67
10/28/202518.2618.3018.0718.104,108,79417.66
10/27/202518.6518.6818.0718.307,092,07417.86
10/24/202518.7018.7218.5818.632,219,15018.18
10/23/202518.5218.6818.5218.623,096,70518.17
10/22/202518.4518.5518.3218.493,346,53018.04
10/21/202517.7218.5817.6018.408,196,47717.95
10/20/202518.8318.8917.6818.0418,203,90717.60
10/17/202519.1619.1618.6218.956,660,07018.49
10/16/202519.5319.5619.2519.303,374,57118.83
10/15/202519.5719.5719.3819.533,446,91519.06
10/14/202519.5019.6219.4319.552,649,39719.08
10/13/202519.8319.8719.7819.822,531,86819.12
10/10/202519.9319.9319.6719.733,329,53519.04
10/09/202519.9319.9319.8819.911,801,50019.21
10/08/202519.930.0019.9019.911,746,90419.21
10/07/202519.9319.9619.9119.911,972,11019.21
10/06/202519.9219.9319.8719.912,235,83619.21
10/03/202519.8719.9219.8719.872,300,06919.17
10/02/202519.8719.8819.8219.841,825,10519.14
10/01/202519.8219.8419.7819.842,288,71819.14