Skip to main content
logo
PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
17.76
+0.13 (0.71%)
At close: Dec 30, 2025, 4:00 PM EST
17.76
+0.01 (0.03%)
After-hours: Dec 30, 2025, 4:02 PM EST

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202517.6317.7617.5917.74-0.62%3,546,312
Dec 29, 202517.7017.7217.6317.6317.63-0.56%3,794,727
Dec 26, 202517.7317.7617.6717.7317.730.06%2,234,611
Dec 24, 202517.6917.7317.6717.7217.720.17%1,988,617
Dec 23, 202517.7417.7517.6617.6917.69-0.23%3,133,070
Dec 22, 202517.7417.8217.7017.7317.730.11%4,055,797
Dec 19, 202517.6617.7417.6617.7117.710.11%2,746,362
Dec 18, 202517.6717.7217.6617.6917.690.17%3,066,876
Dec 17, 202517.7117.7417.5617.6617.66-0.06%3,266,597
Dec 16, 202517.6817.7117.6117.6717.67-0.17%3,732,539
Dec 15, 202517.7217.7517.6417.7017.70-3,927,614
Dec 12, 202517.7317.7517.6017.7017.70-0.28%3,323,503
Dec 11, 202517.7517.8017.6917.7517.75-1.28%3,107,776
Dec 10, 202518.0018.0317.9117.9817.76-0.06%2,660,899
Dec 9, 202518.0618.0717.9917.9917.77-0.33%2,172,655
Dec 8, 202518.0818.0817.9418.0517.83-0.11%2,562,822
Dec 5, 202518.1318.1818.0718.0717.85-0.22%2,714,896
Dec 4, 202518.1018.1318.0818.1117.890.11%1,942,810
Dec 3, 202518.1018.1118.0718.0917.87-1,864,883
Dec 2, 202518.0318.1017.9618.0917.870.44%2,924,136
Dec 1, 202518.0318.1217.9618.0117.79-0.33%2,920,657
Nov 28, 202518.0518.0817.9818.0717.850.33%1,646,596
Nov 26, 202517.9918.0317.9618.0117.790.33%1,865,649
Nov 25, 202517.9217.9917.8917.9517.730.34%2,066,940
Nov 24, 202517.9017.9617.8017.8917.670.79%3,001,114
Nov 21, 202517.4817.7517.4717.7517.531.72%2,948,419
Nov 20, 202517.3817.5817.3817.4517.240.75%3,987,494
Nov 19, 202517.6017.7017.3217.3217.11-1.48%5,055,200
Nov 18, 202517.6717.6817.4217.5817.36-0.73%4,950,141
Nov 17, 202517.9818.0017.7117.7117.49-1.88%5,201,595
Nov 14, 202517.9718.0917.9418.0517.83-1.10%2,700,440
Nov 13, 202518.3618.3618.2518.2517.81-0.65%2,195,932
Nov 12, 202518.5118.5118.3518.3717.93-0.54%2,333,513
Nov 11, 202518.4718.5218.4518.4718.020.16%2,377,433
Nov 10, 202518.4818.4918.4118.4417.990.33%2,598,048
Nov 7, 202518.3318.4218.2618.3817.940.33%2,874,321
Nov 6, 202518.3118.3518.2618.3217.880.27%2,027,418
Nov 5, 202518.3018.3518.2018.2717.830.16%3,131,184
Nov 4, 202518.0718.3518.0718.2417.80-0.49%2,635,234
Nov 3, 202518.4518.5018.2818.3317.89-0.16%3,362,464
Oct 31, 202518.2818.3818.2318.3617.920.99%3,051,176
Oct 30, 202518.0718.2417.9918.1817.740.39%2,485,079
Oct 29, 202518.1218.2517.9718.1117.670.06%3,141,497
Oct 28, 202518.2618.3018.0718.1017.66-1.09%4,109,936
Oct 27, 202518.6518.6818.0718.3017.86-1.77%7,092,639
Oct 24, 202518.7018.7218.5818.6318.180.05%2,219,150
Oct 23, 202518.5218.6818.5218.6218.170.70%3,097,667
Oct 22, 202518.4518.5518.3218.4918.040.49%3,347,023
Oct 21, 202517.7218.5817.6018.4017.952.00%8,197,500
Oct 20, 202518.8318.8917.6818.0417.60-4.80%18,207,614