PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
17.87
+0.15 (0.85%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PIMCO Dynamic Income Fund Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 17.74 | 17.93 | 17.67 | 17.87 | 17.87 | 0.85% | 1,185,267 |
Apr 16, 2025 | 17.78 | 17.89 | 17.66 | 17.72 | 17.72 | -1.17% | 1,788,412 |
Apr 15, 2025 | 17.87 | 17.98 | 17.77 | 17.93 | 17.93 | 0.39% | 1,404,015 |
Apr 14, 2025 | 18.16 | 18.27 | 17.68 | 17.86 | 17.86 | -0.11% | 3,062,810 |
Apr 11, 2025 | 17.52 | 18.06 | 17.50 | 17.88 | 17.88 | -0.61% | 2,431,810 |
Apr 10, 2025 | 18.79 | 18.86 | 17.76 | 17.99 | 17.77 | -5.32% | 3,999,816 |
Apr 9, 2025 | 17.79 | 19.27 | 17.05 | 19.00 | 18.77 | 6.56% | 8,007,724 |
Apr 8, 2025 | 17.92 | 18.58 | 17.52 | 17.83 | 17.61 | 4.76% | 6,110,518 |
Apr 7, 2025 | 16.75 | 17.41 | 16.00 | 17.02 | 16.81 | -4.11% | 9,682,141 |
Apr 4, 2025 | 19.50 | 19.52 | 17.43 | 17.75 | 17.53 | -9.94% | 16,539,050 |
Apr 3, 2025 | 19.58 | 19.82 | 19.49 | 19.71 | 19.47 | -0.81% | 3,584,290 |
Apr 2, 2025 | 19.87 | 19.89 | 19.77 | 19.87 | 19.63 | 0.40% | 1,725,037 |
Apr 1, 2025 | 19.86 | 19.87 | 19.74 | 19.79 | 19.55 | -0.05% | 2,136,148 |
Mar 31, 2025 | 19.69 | 19.84 | 19.56 | 19.80 | 19.56 | 0.30% | 1,892,118 |
Mar 28, 2025 | 19.72 | 19.75 | 19.62 | 19.74 | 19.50 | 0.10% | 1,208,078 |
Mar 27, 2025 | 19.70 | 19.75 | 19.58 | 19.72 | 19.48 | -0.15% | 1,264,162 |
Mar 26, 2025 | 19.87 | 19.88 | 19.65 | 19.75 | 19.51 | -0.50% | 1,607,558 |
Mar 25, 2025 | 19.90 | 19.90 | 19.82 | 19.85 | 19.61 | -0.05% | 1,049,876 |
Mar 24, 2025 | 19.94 | 19.96 | 19.81 | 19.86 | 19.62 | -0.15% | 1,904,823 |
Mar 21, 2025 | 19.83 | 19.91 | 19.80 | 19.89 | 19.65 | 0.10% | 1,662,296 |
Mar 20, 2025 | 19.80 | 19.93 | 19.70 | 19.87 | 19.63 | 0.25% | 1,935,147 |
Mar 19, 2025 | 19.62 | 19.83 | 19.59 | 19.82 | 19.58 | 1.07% | 2,484,846 |
Mar 18, 2025 | 19.52 | 19.63 | 19.42 | 19.61 | 19.37 | 0.20% | 2,408,990 |
Mar 17, 2025 | 19.63 | 19.67 | 19.56 | 19.57 | 19.33 | 0.05% | 2,495,985 |
Mar 14, 2025 | 19.53 | 19.62 | 19.42 | 19.56 | 19.32 | -0.05% | 3,528,716 |
Mar 13, 2025 | 19.77 | 19.81 | 19.54 | 19.57 | 19.33 | -2.20% | 3,987,232 |
Mar 12, 2025 | 19.94 | 20.01 | 19.86 | 20.01 | 19.55 | 0.55% | 3,231,588 |
Mar 11, 2025 | 19.99 | 20.04 | 19.83 | 19.90 | 19.44 | -0.65% | 3,288,952 |
Mar 10, 2025 | 20.00 | 20.08 | 19.90 | 20.03 | 19.57 | -0.10% | 3,163,679 |
Mar 7, 2025 | 19.99 | 20.07 | 19.94 | 20.05 | 19.59 | 0.35% | 2,853,221 |
Mar 6, 2025 | 19.99 | 20.04 | 19.87 | 19.98 | 19.52 | -0.15% | 2,590,274 |
Mar 5, 2025 | 19.97 | 20.03 | 19.91 | 20.01 | 19.55 | 0.20% | 2,345,959 |
Mar 4, 2025 | 19.97 | 20.01 | 19.56 | 19.97 | 19.51 | - | 4,299,769 |
Mar 3, 2025 | 19.98 | 20.05 | 19.93 | 19.97 | 19.51 | 0.10% | 3,349,918 |
Feb 28, 2025 | 19.87 | 19.95 | 19.81 | 19.95 | 19.49 | 0.76% | 2,347,852 |
Feb 27, 2025 | 19.93 | 19.94 | 19.77 | 19.80 | 19.34 | -0.30% | 2,493,211 |
Feb 26, 2025 | 19.83 | 19.92 | 19.83 | 19.86 | 19.40 | 0.56% | 2,439,980 |
Feb 25, 2025 | 19.75 | 19.81 | 19.70 | 19.75 | 19.29 | 0.36% | 2,202,545 |
Feb 24, 2025 | 19.61 | 19.84 | 19.53 | 19.68 | 19.22 | 0.61% | 3,655,789 |
Feb 21, 2025 | 19.60 | 19.63 | 19.55 | 19.56 | 19.11 | -0.20% | 1,634,119 |
Feb 20, 2025 | 19.58 | 19.61 | 19.52 | 19.60 | 19.15 | 0.20% | 1,714,766 |
Feb 19, 2025 | 19.55 | 19.59 | 19.52 | 19.56 | 19.11 | 0.05% | 1,389,460 |
Feb 18, 2025 | 19.55 | 19.59 | 19.51 | 19.55 | 19.10 | 0.26% | 2,263,804 |
Feb 14, 2025 | 19.47 | 19.51 | 19.36 | 19.50 | 19.05 | 0.21% | 2,282,429 |
Feb 13, 2025 | 19.48 | 19.49 | 19.40 | 19.46 | 19.01 | -0.92% | 2,210,070 |
Feb 12, 2025 | 19.65 | 19.71 | 19.58 | 19.64 | 18.97 | -0.30% | 2,258,080 |
Feb 11, 2025 | 19.75 | 19.78 | 19.70 | 19.70 | 19.03 | -0.20% | 1,844,121 |
Feb 10, 2025 | 19.70 | 19.76 | 19.68 | 19.74 | 19.07 | 0.51% | 2,302,951 |
Feb 7, 2025 | 19.67 | 19.70 | 19.61 | 19.64 | 18.97 | 0.05% | 1,595,223 |
Feb 6, 2025 | 19.63 | 19.65 | 19.60 | 19.63 | 18.96 | 0.41% | 1,700,057 |