PIMCO Dynamic Income Fund Common Stock (PDI)

14.31
-0.02 (-0.14%)
NYSE · Last Trade: Nov 1st, 9:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Dynamic Income Fund Common Stock (PDI)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202614.2914.3514.1814.313,435,97414.31
10/29/202614.1714.3314.1214.332,415,50214.33
10/28/202614.1414.1814.0614.101,888,95214.10
10/27/202614.0614.1113.9714.072,480,30314.07
10/26/202614.2614.3014.0914.132,343,25514.13
10/23/202614.3014.4214.2614.312,062,99514.31
10/22/202614.1214.3014.0814.303,212,42014.30
10/21/202614.2014.2314.0814.132,375,34114.13
10/20/202614.1314.2614.0514.143,185,93714.14
10/19/202614.3014.3314.0614.132,974,63414.13
10/16/202614.3714.4514.2014.263,884,45814.26
10/15/202614.0514.4014.0414.385,510,50914.38
10/14/202614.0314.0813.9413.984,492,43013.98
10/13/202614.1814.2414.1114.123,899,90114.12
10/12/202614.5014.5714.3714.375,128,85514.15
10/09/202614.3614.4614.3114.363,612,11914.14
10/08/202614.3314.4214.2214.332,683,20914.11
10/07/202614.2414.3514.2214.302,977,62414.08
10/06/202614.2414.4014.1314.404,573,81314.18
10/05/202614.3714.3914.1614.204,472,36813.98
10/02/202614.3614.5414.3414.406,526,58114.18
10/01/202614.0914.2114.0114.154,728,52913.93
9/30/202614.1114.2514.0014.033,891,15013.81
9/29/202613.9714.1613.9214.053,423,16913.83
9/28/202613.9013.9513.8313.903,273,35413.69
9/25/202613.8914.0613.8714.003,846,30713.78
9/24/202613.7913.9513.7313.865,580,13613.65
9/23/202613.9614.0713.7313.866,893,14513.65
9/22/202614.2014.2413.9614.046,880,50513.82
9/21/202614.4214.4514.2014.214,580,06613.99
9/18/202614.6014.6214.2914.412,903,67814.19
9/17/202614.4114.7314.3814.623,927,32814.40
9/16/202614.3214.4114.2214.325,717,14114.10
9/15/202614.1814.3114.1614.256,810,75514.03
9/14/202614.4414.5314.4014.437,046,66314.21
9/11/202614.8514.8814.6914.765,467,35214.53
9/10/202615.2015.2215.0115.063,794,30814.61
9/09/202615.2115.3115.2015.272,887,85214.81
9/08/202615.2815.3815.1815.192,902,47414.74
9/04/202615.2715.3315.2315.332,437,60914.87
9/03/202615.3615.4115.2615.292,306,67314.83
9/02/202615.2515.4615.1715.334,436,28214.87
9/01/202615.1715.4015.1515.153,928,55314.70
8/31/202615.2715.3315.0815.193,791,57114.74
8/28/202615.4815.5315.3215.331,978,03714.87
8/27/202615.4315.5715.4015.482,019,84215.02
8/26/202615.4615.5115.3815.411,948,72414.95
8/25/202615.4015.4915.3715.462,369,37015.00
8/24/202615.1015.3915.1015.333,580,69614.87
8/21/202615.0015.1414.8815.125,578,60314.67
8/20/202615.1415.1814.9514.996,035,88214.54
8/19/202615.2215.3415.1115.196,024,83614.74
8/18/202615.2715.3415.0415.148,815,65114.69
8/17/202615.6915.6915.4015.438,536,69814.97
8/14/202615.8715.8815.7415.753,804,36115.28
8/13/202615.8415.9315.8415.872,747,46115.40
8/12/202616.1516.1816.0416.072,652,49815.38
8/11/202616.2016.2216.1216.142,257,52115.44
8/10/202616.1016.1716.0716.152,587,02815.45
8/07/202616.0916.1416.0716.082,255,11215.39
8/06/202616.0316.1016.0216.061,764,43515.37
8/05/202616.1516.1716.0116.022,230,47015.33
8/04/202616.0016.1915.9816.153,347,64715.45
8/03/202615.9916.0515.8715.924,035,87715.23