PIMCO Dynamic Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	19.58	19.61	19.52	19.60	19.60	0.20%	1,714,766
Feb 19, 2025	19.55	19.59	19.52	19.56	19.56	0.05%	1,389,460
Feb 18, 2025	19.55	19.59	19.51	19.55	19.55	0.26%	2,263,804
Feb 14, 2025	19.47	19.51	19.36	19.50	19.50	0.21%	2,282,429
Feb 13, 2025	19.48	19.49	19.40	19.46	19.46	-0.92%	2,210,070
Feb 12, 2025	19.65	19.71	19.58	19.64	19.42	-0.30%	2,258,080
Feb 11, 2025	19.75	19.78	19.70	19.70	19.48	-0.20%	1,844,121
Feb 10, 2025	19.70	19.76	19.68	19.74	19.52	0.51%	2,302,951
Feb 7, 2025	19.67	19.70	19.61	19.64	19.42	0.05%	1,595,223
Feb 6, 2025	19.63	19.65	19.60	19.63	19.41	0.41%	1,700,057
Feb 5, 2025	19.50	19.60	19.46	19.55	19.33	0.57%	1,899,516
Feb 4, 2025	19.39	19.46	19.38	19.44	19.22	0.31%	1,973,534
Feb 3, 2025	19.29	19.38	19.23	19.38	19.16	0.21%	2,503,507
Jan 31, 2025	19.30	19.34	19.29	19.34	19.12	0.47%	1,737,581
Jan 30, 2025	19.20	19.25	19.19	19.25	19.03	0.63%	1,915,251
Jan 29, 2025	19.19	19.19	19.12	19.13	18.92	0.21%	1,598,732
Jan 28, 2025	19.13	19.15	19.07	19.09	18.88	0.16%	1,308,697
Jan 27, 2025	19.00	19.09	18.95	19.06	18.85	0.16%	2,018,900
Jan 24, 2025	19.05	19.08	18.99	19.03	18.82	0.11%	1,071,263
Jan 23, 2025	19.12	19.13	18.99	19.01	18.80	-0.52%	1,874,856
Jan 22, 2025	19.17	19.18	19.07	19.11	18.90	-0.05%	1,582,135
Jan 21, 2025	19.09	19.14	19.04	19.12	18.91	0.63%	2,285,905
Jan 17, 2025	19.01	19.04	18.98	19.00	18.79	0.16%	1,649,102
Jan 16, 2025	18.96	19.00	18.91	18.97	18.76	0.16%	1,783,154
Jan 15, 2025	18.88	19.03	18.88	18.94	18.73	0.80%	2,094,489
Jan 14, 2025	18.78	18.83	18.62	18.79	18.58	0.21%	2,052,162
Jan 13, 2025	18.63	18.77	18.56	18.75	18.54	-0.53%	3,139,200
Jan 10, 2025	18.79	18.87	18.73	18.85	18.42	0.27%	3,462,463
Jan 8, 2025	18.79	18.84	18.70	18.80	18.37	-	1,864,890
Jan 7, 2025	18.83	18.84	18.69	18.80	18.37	-0.05%	1,724,226
Jan 6, 2025	18.82	18.82	18.75	18.81	18.38	0.70%	2,495,224
Jan 3, 2025	18.71	18.78	18.65	18.68	18.26	0.92%	2,185,612
Jan 2, 2025	18.48	18.60	18.45	18.51	18.09	0.93%	2,495,498
Dec 31, 2024	18.33	18.42	18.28	18.34	17.92	0.05%	2,308,270
Dec 30, 2024	18.35	18.39	18.23	18.33	17.91	-0.60%	2,939,892
Dec 27, 2024	18.45	18.48	18.37	18.44	18.02	-0.27%	1,408,485
Dec 26, 2024	18.45	18.55	18.41	18.49	18.07	0.05%	1,727,431
Dec 24, 2024	18.43	18.49	18.33	18.48	18.06	0.22%	1,083,057
Dec 23, 2024	18.42	18.48	18.40	18.44	18.02	0.38%	1,877,257
Dec 20, 2024	18.31	18.43	18.25	18.37	17.95	0.22%	2,602,617
Dec 19, 2024	18.58	18.67	18.17	18.33	17.91	-0.97%	2,920,234
Dec 18, 2024	18.78	18.82	18.50	18.51	18.09	-1.44%	3,178,898
Dec 17, 2024	18.90	18.92	18.62	18.78	18.35	-0.74%	3,340,898
Dec 16, 2024	19.00	19.01	18.87	18.92	18.49	-0.21%	2,401,354
Dec 13, 2024	19.00	19.10	18.88	18.96	18.53	-0.32%	2,029,432
Dec 12, 2024	19.05	19.07	18.96	19.02	18.59	-1.45%	2,130,014
Dec 11, 2024	19.28	19.30	19.26	19.30	18.65	0.10%	2,147,945
Dec 10, 2024	19.30	19.32	19.27	19.28	18.63	-0.10%	1,476,562
Dec 9, 2024	19.31	19.33	19.25	19.30	18.65	-	1,531,495
Dec 6, 2024	19.31	19.32	19.26	19.30	18.65	0.26%	1,789,645
Dec 5, 2024	19.33	19.36	19.23	19.25	18.60	-0.31%	1,351,597
Dec 4, 2024	19.32	19.35	19.30	19.31	18.66	0.26%	1,334,417
Dec 3, 2024	19.28	19.34	19.24	19.26	18.61	0.42%	1,758,485
Dec 2, 2024	19.15	19.19	19.07	19.18	18.53	0.10%	1,794,285
Nov 29, 2024	19.13	19.17	19.13	19.16	18.51	0.21%	864,381
Nov 27, 2024	19.11	19.15	19.09	19.12	18.47	0.37%	1,197,930
Nov 26, 2024	19.24	19.24	19.03	19.05	18.40	-0.68%	1,656,848
Nov 25, 2024	19.28	19.32	19.18	19.18	18.53	-0.47%	1,982,307
Nov 22, 2024	19.19	19.29	19.19	19.27	18.62	0.42%	1,632,674
Nov 21, 2024	19.23	19.24	19.18	19.19	18.54	0.05%	1,163,272
Nov 20, 2024	19.18	19.20	19.15	19.18	18.53	0.16%	1,304,456
Nov 19, 2024	19.10	19.17	19.07	19.15	18.50	0.63%	1,693,500
Nov 18, 2024	18.90	19.08	18.89	19.03	18.39	0.74%	1,678,164
Nov 15, 2024	19.00	19.04	18.75	18.89	18.25	-0.94%	3,369,029
Nov 14, 2024	19.29	19.30	19.01	19.07	18.42	-1.35%	2,976,375
Nov 13, 2024	19.50	19.51	19.26	19.33	18.68	-0.82%	1,843,186
Nov 12, 2024	19.48	19.54	19.35	19.49	18.83	-1.32%	1,777,339
Nov 11, 2024	19.86	19.86	19.67	19.75	18.87	-0.40%	2,058,574
Nov 8, 2024	19.75	19.86	19.74	19.83	18.94	0.81%	2,248,694
Nov 7, 2024	19.59	19.72	19.57	19.67	18.79	0.51%	2,176,226
Nov 6, 2024	19.71	19.71	19.47	19.57	18.70	0.05%	2,135,979
Nov 5, 2024	19.57	19.59	19.53	19.56	18.69	0.46%	1,002,410
Nov 4, 2024	19.65	19.72	19.42	19.47	18.60	-0.87%	1,936,476
Nov 1, 2024	19.59	19.72	19.57	19.64	18.76	0.67%	2,050,213
Oct 31, 2024	19.51	19.57	19.44	19.51	18.64	-0.10%	1,356,020
Oct 30, 2024	19.32	19.54	19.32	19.53	18.66	1.35%	1,391,009
Oct 29, 2024	19.49	19.50	19.25	19.27	18.41	-1.13%	2,118,723
Oct 28, 2024	19.58	19.59	19.43	19.49	18.62	-0.26%	1,235,956
Oct 25, 2024	19.64	19.64	19.48	19.54	18.67	0.15%	1,618,507
Oct 24, 2024	19.62	19.66	19.42	19.51	18.64	-0.51%	1,994,560
Oct 23, 2024	19.95	19.96	19.53	19.61	18.73	-1.70%	2,301,997
Oct 22, 2024	19.98	19.98	19.91	19.95	19.06	-	1,174,531
Oct 21, 2024	19.89	19.98	19.85	19.95	19.06	0.30%	1,423,924
Oct 18, 2024	19.96	20.02	19.85	19.89	19.00	0.25%	1,438,945
Oct 17, 2024	19.88	19.94	19.78	19.84	18.95	0.35%	1,700,848
Oct 16, 2024	19.38	19.85	19.35	19.77	18.89	2.01%	3,063,326
Oct 15, 2024	20.00	20.02	19.23	19.38	18.51	-3.87%	8,532,811
Oct 14, 2024	20.50	20.55	20.12	20.16	19.26	-2.14%	3,826,004
Oct 11, 2024	20.55	20.65	20.42	20.60	19.68	-1.15%	2,466,888
Oct 10, 2024	20.83	20.90	20.77	20.84	19.70	-0.05%	3,009,201
Oct 9, 2024	20.83	20.89	20.78	20.85	19.71	-	2,064,055
Oct 8, 2024	20.88	20.89	20.66	20.85	19.71	0.29%	2,767,135
Oct 7, 2024	20.65	20.82	20.60	20.79	19.65	1.02%	2,504,795
Oct 4, 2024	20.58	20.65	20.52	20.58	19.45	0.64%	2,163,235
Oct 3, 2024	20.41	20.47	20.40	20.45	19.33	0.29%	1,909,285
Oct 2, 2024	20.34	20.39	20.30	20.39	19.27	0.30%	1,659,336
Oct 1, 2024	20.35	20.35	20.27	20.33	19.22	0.30%	2,353,292
Sep 30, 2024	20.23	20.27	20.16	20.27	19.16	0.25%	1,498,971
Sep 27, 2024	20.25	20.28	20.12	20.22	19.11	-	1,913,336
Sep 26, 2024	20.29	20.34	20.05	20.22	19.11	-0.05%	1,981,925