Skip to main content
PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
19.06
+0.13 (0.69%)
At close: May 9, 2025, 4:00 PM
19.10
+0.04 (0.21%)
After-hours: May 9, 2025, 7:55 PM EDT

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202518.9419.0918.9319.0619.060.69%2,032,259
May 8, 202518.9418.9818.8818.9318.930.42%2,161,131
May 7, 202518.9018.9018.7518.8518.850.48%1,560,679
May 6, 202518.8318.8418.5318.7618.76-0.48%2,145,121
May 5, 202518.7918.8918.7118.8518.850.37%1,549,401
May 2, 202518.7918.8318.7618.7818.780.86%1,543,967
May 1, 202518.6518.7818.5818.6218.620.76%2,236,443
Apr 30, 202518.3818.4918.2418.4818.480.27%1,461,178
Apr 29, 202518.4618.4918.3818.4318.430.11%1,049,722
Apr 28, 202518.3318.4518.3118.4118.410.11%1,260,342
Apr 25, 202518.4118.4718.2718.3918.390.33%1,175,999
Apr 24, 202518.2718.5418.2118.3318.330.94%2,064,927
Apr 23, 202518.1918.2518.1118.1618.161.62%1,370,735
Apr 22, 202517.8217.9617.7717.8717.871.42%1,608,027
Apr 21, 202517.7617.8417.6017.6217.62-1.40%1,867,724
Apr 17, 202517.7417.9317.6717.8717.870.85%1,189,010
Apr 16, 202517.7817.8917.6617.7217.72-1.17%1,788,412
Apr 15, 202517.8717.9817.7717.9317.930.39%1,404,015
Apr 14, 202518.1618.2717.6817.8617.86-0.11%3,062,810
Apr 11, 202517.5218.0617.5017.8817.88-0.61%2,431,810
Apr 10, 202518.7918.8617.7617.9917.77-5.32%3,999,816
Apr 9, 202517.7919.2717.0519.0018.776.56%8,007,724
Apr 8, 202517.9218.5817.5217.8317.614.76%6,110,518
Apr 7, 202516.7517.4116.0017.0216.81-4.11%9,682,141
Apr 4, 202519.5019.5217.4317.7517.53-9.94%16,539,050
Apr 3, 202519.5819.8219.4919.7119.47-0.81%3,584,290
Apr 2, 202519.8719.8919.7719.8719.630.40%1,725,037
Apr 1, 202519.8619.8719.7419.7919.55-0.05%2,136,148
Mar 31, 202519.6919.8419.5619.8019.560.30%1,892,118
Mar 28, 202519.7219.7519.6219.7419.500.10%1,208,078
Mar 27, 202519.7019.7519.5819.7219.48-0.15%1,264,162
Mar 26, 202519.8719.8819.6519.7519.51-0.50%1,607,558
Mar 25, 202519.9019.9019.8219.8519.61-0.05%1,049,876
Mar 24, 202519.9419.9619.8119.8619.62-0.15%1,904,823
Mar 21, 202519.8319.9119.8019.8919.650.10%1,662,296
Mar 20, 202519.8019.9319.7019.8719.630.25%1,935,147
Mar 19, 202519.6219.8319.5919.8219.581.07%2,484,846
Mar 18, 202519.5219.6319.4219.6119.370.20%2,408,990
Mar 17, 202519.6319.6719.5619.5719.330.05%2,495,985
Mar 14, 202519.5319.6219.4219.5619.32-0.05%3,528,716
Mar 13, 202519.7719.8119.5419.5719.33-2.20%3,987,232
Mar 12, 202519.9420.0119.8620.0119.550.55%3,231,588
Mar 11, 202519.9920.0419.8319.9019.44-0.65%3,288,952
Mar 10, 202520.0020.0819.9020.0319.57-0.10%3,163,679
Mar 7, 202519.9920.0719.9420.0519.590.35%2,853,221
Mar 6, 202519.9920.0419.8719.9819.52-0.15%2,590,274
Mar 5, 202519.9720.0319.9120.0119.550.20%2,345,959
Mar 4, 202519.9720.0119.5619.9719.51-4,299,769
Mar 3, 202519.9820.0519.9319.9719.510.10%3,349,918
Feb 28, 202519.8719.9519.8119.9519.490.76%2,347,852