PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
18.72
+0.09 (0.48%)
At close: Jun 20, 2025, 4:00 PM
18.79
+0.07 (0.37%)
After-hours: Jun 20, 2025, 7:55 PM EDT

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202518.7118.7818.7018.7218.720.48%1,689,190
Jun 18, 202518.6218.6618.5918.6318.630.32%1,731,266
Jun 17, 202518.6918.7018.5518.5718.57-0.70%1,346,234
Jun 16, 202518.7318.7518.7018.7018.70-0.16%1,259,895
Jun 13, 202518.7418.7918.7218.7318.73-0.43%1,182,543
Jun 12, 202518.8018.8318.7618.8118.81-1.10%1,756,118
Jun 11, 202519.0219.0819.0019.0218.800.11%2,256,661
Jun 10, 202518.9719.0118.9619.0018.780.16%1,730,377
Jun 9, 202518.9519.0018.9118.9718.750.37%2,159,307
Jun 6, 202518.9518.9618.8918.9018.680.21%1,447,925
Jun 5, 202518.8918.9118.8518.8618.64-0.05%1,568,312
Jun 4, 202518.8818.9218.8518.8718.650.27%1,642,146
Jun 3, 202518.9018.9018.8218.8218.600.05%1,453,550
Jun 2, 202518.7418.8618.6518.8118.590.70%2,110,098
May 30, 202518.5818.6918.5618.6818.460.86%1,626,500
May 29, 202518.5518.5518.4718.5218.310.27%1,240,976
May 28, 202518.4718.4818.4318.4718.260.27%1,071,612
May 27, 202518.4218.4618.3518.4218.210.27%2,047,896
May 23, 202518.2118.3818.1618.3718.160.05%1,494,039
May 22, 202518.5018.5118.2818.3618.15-0.60%2,596,813
May 21, 202518.7618.8318.4418.4718.26-2.02%2,297,719
May 20, 202518.9518.9518.7618.8518.63-0.11%1,376,587
May 19, 202518.7618.9218.7218.8718.650.05%1,380,503
May 16, 202518.8118.8918.7918.8618.640.27%1,381,853
May 15, 202518.8018.8518.7518.8118.590.16%1,477,389
May 14, 202518.8618.8918.7818.7818.56-0.58%1,445,058
May 13, 202518.8918.9518.8018.8918.67-0.11%1,944,069
May 12, 202519.0919.1218.8218.9118.69-0.79%2,121,728
May 9, 202518.9419.0918.9319.0618.620.69%2,050,672
May 8, 202518.9418.9818.8818.9318.500.42%2,161,131
May 7, 202518.9018.9018.7518.8518.420.48%1,560,679
May 6, 202518.8318.8418.5318.7618.33-0.48%2,145,121
May 5, 202518.7918.8918.7118.8518.420.37%1,549,401
May 2, 202518.7918.8318.7618.7818.350.86%1,543,967
May 1, 202518.6518.7818.5818.6218.190.76%2,236,443
Apr 30, 202518.3818.4918.2418.4818.060.27%1,461,178
Apr 29, 202518.4618.4918.3818.4318.010.11%1,049,722
Apr 28, 202518.3318.4518.3118.4117.990.11%1,260,342
Apr 25, 202518.4118.4718.2718.3917.970.33%1,175,999
Apr 24, 202518.2718.5418.2118.3317.910.94%2,064,927
Apr 23, 202518.1918.2518.1118.1617.741.62%1,370,735
Apr 22, 202517.8217.9617.7717.8717.461.42%1,608,027
Apr 21, 202517.7617.8417.6017.6217.22-1.40%1,867,724
Apr 17, 202517.7417.9317.6717.8717.460.85%1,189,010
Apr 16, 202517.7817.8917.6617.7217.31-1.17%1,788,412
Apr 15, 202517.8717.9817.7717.9317.520.39%1,404,015
Apr 14, 202518.1618.2717.6817.8617.45-0.11%3,062,810
Apr 11, 202517.5218.0617.5017.8817.47-0.61%2,431,810
Apr 10, 202518.7918.8617.7617.9917.36-5.32%3,999,816
Apr 9, 202517.7919.2717.0519.0018.346.56%8,007,724