Skip to main content
logo
PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
18.95
-0.35 (-1.81%)
At close: Oct 17, 2025, 4:00 PM EDT
19.06
+0.11 (0.58%)
After-hours: Oct 17, 2025, 7:58 PM EDT

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202519.1619.1618.6218.9518.95-1.81%6,647,613
Oct 16, 202519.5319.5619.2519.3019.30-1.18%3,375,379
Oct 15, 202519.5719.5719.3819.5319.53-0.10%3,447,915
Oct 14, 202519.5019.6219.4319.5519.55-1.36%2,651,275
Oct 13, 202519.8319.8719.7819.8219.600.46%2,532,044
Oct 10, 202519.9319.9419.6719.7319.51-0.90%3,329,530
Oct 9, 202519.9319.9319.8819.9119.69-1,801,515
Oct 8, 202519.9319.9519.9019.9119.69-1,747,104
Oct 7, 202519.9319.9619.9119.9119.69-1,972,253
Oct 6, 202519.9219.9319.8719.9119.690.20%2,240,423
Oct 3, 202519.8719.9219.8719.8719.650.15%2,300,069
Oct 2, 202519.8719.8819.8219.8419.62-1,825,695
Oct 1, 202519.8219.8419.7819.8419.620.20%2,290,160
Sep 30, 202519.7719.8019.7319.8019.580.30%1,454,486
Sep 29, 202519.7819.7819.7219.7419.52-0.05%1,540,213
Sep 26, 202519.7219.7519.6819.7519.530.10%1,276,422
Sep 25, 202519.6819.7519.6319.7319.51-0.05%1,889,753
Sep 24, 202519.8419.8419.6719.7419.52-0.35%1,643,141
Sep 23, 202519.8419.8419.8119.8119.59-0.10%1,170,301
Sep 22, 202519.8419.8619.8119.8319.61-1,681,311
Sep 19, 202519.8619.9019.7919.8319.610.35%1,635,530
Sep 18, 202519.6719.7919.6519.7619.540.56%2,737,644
Sep 17, 202519.6719.7419.5919.6519.43-0.25%2,804,630
Sep 16, 202519.8719.8719.6719.7019.48-0.76%2,866,653
Sep 15, 202519.8919.9119.8419.8519.63-1,992,177
Sep 12, 202519.7919.9019.7519.8519.63-0.65%3,681,268
Sep 11, 202520.0320.0819.9519.9819.54-0.20%2,619,254
Sep 10, 202520.1220.1319.9720.0219.58-0.25%2,874,154
Sep 9, 202520.1320.1320.0320.0719.63-2,933,492
Sep 8, 202520.1520.1720.0520.0719.630.20%3,375,641
Sep 5, 202520.0020.0519.9720.0319.590.30%3,087,550
Sep 4, 202519.8919.9819.8419.9719.530.45%2,737,028
Sep 3, 202519.7419.8819.7319.8819.441.02%2,776,832
Sep 2, 202519.5319.6819.4419.6819.250.15%3,174,020
Aug 29, 202519.4819.6519.4819.6519.220.87%2,216,957
Aug 28, 202519.4419.4819.4419.4819.050.21%1,325,041
Aug 27, 202519.4819.4919.4419.4419.01-0.05%1,316,462
Aug 26, 202519.3919.4519.3719.4519.020.57%1,679,976
Aug 25, 202519.3719.3819.3119.3418.910.10%1,919,274
Aug 22, 202519.3219.3919.2919.3218.900.16%2,339,299
Aug 21, 202519.2519.2919.2319.2918.870.36%1,695,263
Aug 20, 202519.2519.2519.2019.2218.800.05%1,600,438
Aug 19, 202519.2519.2519.2019.2118.79-0.10%1,260,522
Aug 18, 202519.2219.2519.2219.2318.810.16%1,473,230
Aug 15, 202519.1719.2519.1619.2018.780.26%1,617,176
Aug 14, 202519.1219.1819.1019.1518.730.16%1,645,564
Aug 13, 202519.0919.1319.0719.1218.700.21%1,605,606
Aug 12, 202519.0719.1119.0619.0818.66-0.10%1,968,301
Aug 11, 202519.1219.1319.0719.1018.68-1.14%2,340,822
Aug 8, 202519.3019.3419.2719.3218.680.10%2,758,250