PIMCO Dynamic Income Fund (PDI)

PIMCO Dynamic Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	18.58	18.69	18.56	18.68	18.68	0.86%	1,618,607
May 29, 2025	18.55	18.55	18.47	18.52	18.52	0.27%	1,240,976
May 28, 2025	18.47	18.48	18.43	18.47	18.47	0.27%	1,071,612
May 27, 2025	18.42	18.46	18.35	18.42	18.42	0.27%	2,047,896
May 23, 2025	18.21	18.38	18.16	18.37	18.37	0.05%	1,494,039
May 22, 2025	18.50	18.51	18.28	18.36	18.36	-0.60%	2,596,813
May 21, 2025	18.76	18.83	18.44	18.47	18.47	-2.02%	2,297,719
May 20, 2025	18.95	18.95	18.76	18.85	18.85	-0.11%	1,376,587
May 19, 2025	18.76	18.92	18.72	18.87	18.87	0.05%	1,380,503
May 16, 2025	18.81	18.89	18.79	18.86	18.86	0.27%	1,381,853
May 15, 2025	18.80	18.85	18.75	18.81	18.81	0.16%	1,477,389
May 14, 2025	18.86	18.89	18.78	18.78	18.78	-0.58%	1,445,058
May 13, 2025	18.89	18.95	18.80	18.89	18.89	-0.11%	1,944,069
May 12, 2025	19.09	19.12	18.82	18.91	18.91	-0.79%	2,121,728
May 9, 2025	18.94	19.09	18.93	19.06	18.84	0.69%	2,050,672
May 8, 2025	18.94	18.98	18.88	18.93	18.71	0.42%	2,161,131
May 7, 2025	18.90	18.90	18.75	18.85	18.63	0.48%	1,560,679
May 6, 2025	18.83	18.84	18.53	18.76	18.54	-0.48%	2,145,121
May 5, 2025	18.79	18.89	18.71	18.85	18.63	0.37%	1,549,401
May 2, 2025	18.79	18.83	18.76	18.78	18.56	0.86%	1,543,967
May 1, 2025	18.65	18.78	18.58	18.62	18.41	0.76%	2,236,443
Apr 30, 2025	18.38	18.49	18.24	18.48	18.27	0.27%	1,461,178
Apr 29, 2025	18.46	18.49	18.38	18.43	18.22	0.11%	1,049,722
Apr 28, 2025	18.33	18.45	18.31	18.41	18.20	0.11%	1,260,342
Apr 25, 2025	18.41	18.47	18.27	18.39	18.18	0.33%	1,175,999
Apr 24, 2025	18.27	18.54	18.21	18.33	18.12	0.94%	2,064,927
Apr 23, 2025	18.19	18.25	18.11	18.16	17.95	1.62%	1,370,735
Apr 22, 2025	17.82	17.96	17.77	17.87	17.66	1.42%	1,608,027
Apr 21, 2025	17.76	17.84	17.60	17.62	17.42	-1.40%	1,867,724
Apr 17, 2025	17.74	17.93	17.67	17.87	17.66	0.85%	1,189,010
Apr 16, 2025	17.78	17.89	17.66	17.72	17.52	-1.17%	1,788,412
Apr 15, 2025	17.87	17.98	17.77	17.93	17.72	0.39%	1,404,015
Apr 14, 2025	18.16	18.27	17.68	17.86	17.65	-0.11%	3,062,810
Apr 11, 2025	17.52	18.06	17.50	17.88	17.67	-0.61%	2,431,810
Apr 10, 2025	18.79	18.86	17.76	17.99	17.57	-5.32%	3,999,816
Apr 9, 2025	17.79	19.27	17.05	19.00	18.55	6.56%	8,007,724
Apr 8, 2025	17.92	18.58	17.52	17.83	17.41	4.76%	6,110,518
Apr 7, 2025	16.75	17.41	16.00	17.02	16.62	-4.11%	9,682,141
Apr 4, 2025	19.50	19.52	17.43	17.75	17.33	-9.94%	16,539,050
Apr 3, 2025	19.58	19.82	19.49	19.71	19.25	-0.81%	3,584,290
Apr 2, 2025	19.87	19.89	19.77	19.87	19.40	0.40%	1,725,037
Apr 1, 2025	19.86	19.87	19.74	19.79	19.32	-0.05%	2,136,148
Mar 31, 2025	19.69	19.84	19.56	19.80	19.33	0.30%	1,892,118
Mar 28, 2025	19.72	19.75	19.62	19.74	19.28	0.10%	1,208,078
Mar 27, 2025	19.70	19.75	19.58	19.72	19.26	-0.15%	1,264,162
Mar 26, 2025	19.87	19.88	19.65	19.75	19.29	-0.50%	1,607,558
Mar 25, 2025	19.90	19.90	19.82	19.85	19.38	-0.05%	1,049,876
Mar 24, 2025	19.94	19.96	19.81	19.86	19.39	-0.15%	1,904,823
Mar 21, 2025	19.83	19.91	19.80	19.89	19.42	0.10%	1,662,296
Mar 20, 2025	19.80	19.93	19.70	19.87	19.40	0.25%	1,935,147

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.