Skip to main content
logo
PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
17.58
-0.13 (-0.73%)
At close: Nov 18, 2025, 4:00 PM EST
17.62
+0.04 (0.23%)
After-hours: Nov 18, 2025, 7:55 PM EST

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202517.6717.6817.4217.5817.58-0.73%4,948,435
Nov 17, 202517.9818.0017.7117.7117.71-1.88%5,201,595
Nov 14, 202517.9718.0917.9418.0518.05-1.10%2,700,440
Nov 13, 202518.3618.3618.2518.2518.03-0.65%2,195,932
Nov 12, 202518.5118.5118.3518.3718.15-0.54%2,333,513
Nov 11, 202518.4718.5218.4518.4718.250.16%2,377,433
Nov 10, 202518.4818.4918.4118.4418.220.33%2,598,048
Nov 7, 202518.3318.4218.2618.3818.160.33%2,874,321
Nov 6, 202518.3118.3518.2618.3218.100.27%2,027,418
Nov 5, 202518.3018.3518.2018.2718.050.16%3,131,184
Nov 4, 202518.0718.3518.0718.2418.02-0.49%2,635,234
Nov 3, 202518.4518.5018.2818.3318.11-0.16%3,362,464
Oct 31, 202518.2818.3818.2318.3618.140.99%3,051,176
Oct 30, 202518.0718.2417.9918.1817.960.39%2,485,079
Oct 29, 202518.1218.2517.9718.1117.890.06%3,141,497
Oct 28, 202518.2618.3018.0718.1017.88-1.09%4,109,936
Oct 27, 202518.6518.6818.0718.3018.08-1.77%7,092,639
Oct 24, 202518.7018.7218.5818.6318.400.05%2,219,150
Oct 23, 202518.5218.6818.5218.6218.400.70%3,097,667
Oct 22, 202518.4518.5518.3218.4918.270.49%3,347,023
Oct 21, 202517.7218.5817.6018.4018.182.00%8,197,500
Oct 20, 202518.8318.8917.6818.0417.82-4.80%18,207,614
Oct 17, 202519.1619.1618.6218.9518.72-1.81%6,660,064
Oct 16, 202519.5319.5619.2519.3019.07-1.18%3,375,379
Oct 15, 202519.5719.5719.3819.5319.29-0.10%3,447,915
Oct 14, 202519.5019.6219.4319.5519.31-1.36%2,651,275
Oct 13, 202519.8319.8719.7819.8219.360.46%2,532,044
Oct 10, 202519.9319.9419.6719.7319.27-0.90%3,329,530
Oct 9, 202519.9319.9319.8819.9119.45-1,801,515
Oct 8, 202519.9319.9519.9019.9119.45-1,747,104
Oct 7, 202519.9319.9619.9119.9119.45-1,972,253
Oct 6, 202519.9219.9319.8719.9119.450.20%2,240,423
Oct 3, 202519.8719.9219.8719.8719.410.15%2,300,069
Oct 2, 202519.8719.8819.8219.8419.38-1,825,695
Oct 1, 202519.8219.8419.7819.8419.380.20%2,290,160
Sep 30, 202519.7719.8019.7319.8019.340.30%1,454,486
Sep 29, 202519.7819.7819.7219.7419.28-0.05%1,540,213
Sep 26, 202519.7219.7519.6819.7519.290.10%1,276,422
Sep 25, 202519.6819.7519.6319.7319.27-0.05%1,889,753
Sep 24, 202519.8419.8419.6719.7419.28-0.35%1,643,141
Sep 23, 202519.8419.8419.8119.8119.35-0.10%1,170,301
Sep 22, 202519.8419.8619.8119.8319.37-1,681,311
Sep 19, 202519.8619.9019.7919.8319.370.35%1,635,530
Sep 18, 202519.6719.7919.6519.7619.300.56%2,737,644
Sep 17, 202519.6719.7419.5919.6519.20-0.25%2,804,630
Sep 16, 202519.8719.8719.6719.7019.25-0.76%2,866,653
Sep 15, 202519.8919.9119.8419.8519.39-1,992,177
Sep 12, 202519.7919.9019.7519.8519.39-0.65%3,681,268
Sep 11, 202520.0320.0819.9519.9819.30-0.20%2,619,254
Sep 10, 202520.1220.1319.9720.0219.34-0.25%2,874,154