Skip to main content
PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
19.74
+0.02 (0.10%)
At close: Mar 28, 2025, 4:00 PM
19.75
+0.01 (0.05%)
After-hours: Mar 28, 2025, 7:30 PM EDT

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202519.7219.7519.6219.7419.740.10%1,204,972
Mar 27, 202519.7019.7519.5819.7219.72-0.15%1,264,162
Mar 26, 202519.8719.8819.6519.7519.75-0.50%1,607,558
Mar 25, 202519.9019.9019.8219.8519.85-0.05%1,049,876
Mar 24, 202519.9419.9619.8119.8619.86-0.15%1,904,823
Mar 21, 202519.8319.9119.8019.8919.890.10%1,662,296
Mar 20, 202519.8019.9319.7019.8719.870.25%1,935,147
Mar 19, 202519.6219.8319.5919.8219.821.07%2,484,846
Mar 18, 202519.5219.6319.4219.6119.610.20%2,408,990
Mar 17, 202519.6319.6719.5619.5719.570.05%2,495,985
Mar 14, 202519.5319.6219.4219.5619.56-0.05%3,528,716
Mar 13, 202519.7719.8119.5419.5719.57-2.20%3,987,232
Mar 12, 202519.9420.0119.8620.0119.790.55%3,231,588
Mar 11, 202519.9920.0419.8319.9019.68-0.65%3,288,952
Mar 10, 202520.0020.0819.9020.0319.81-0.10%3,163,679
Mar 7, 202519.9920.0719.9420.0519.830.35%2,853,221
Mar 6, 202519.9920.0419.8719.9819.76-0.15%2,590,274
Mar 5, 202519.9720.0319.9120.0119.790.20%2,345,959
Mar 4, 202519.9720.0119.5619.9719.75-4,299,769
Mar 3, 202519.9820.0519.9319.9719.750.10%3,349,918
Feb 28, 202519.8719.9519.8119.9519.730.76%2,347,852
Feb 27, 202519.9319.9419.7719.8019.58-0.30%2,493,211
Feb 26, 202519.8319.9219.8319.8619.640.56%2,439,980
Feb 25, 202519.7519.8119.7019.7519.530.36%2,202,545
Feb 24, 202519.6119.8419.5319.6819.460.61%3,655,789
Feb 21, 202519.6019.6319.5519.5619.34-0.20%1,634,119
Feb 20, 202519.5819.6119.5219.6019.380.20%1,714,766
Feb 19, 202519.5519.5919.5219.5619.340.05%1,389,460
Feb 18, 202519.5519.5919.5119.5519.330.26%2,263,804
Feb 14, 202519.4719.5119.3619.5019.280.21%2,282,429
Feb 13, 202519.4819.4919.4019.4619.24-0.92%2,210,070
Feb 12, 202519.6519.7119.5819.6419.20-0.30%2,258,080
Feb 11, 202519.7519.7819.7019.7019.26-0.20%1,844,121
Feb 10, 202519.7019.7619.6819.7419.300.51%2,302,951
Feb 7, 202519.6719.7019.6119.6419.200.05%1,595,223
Feb 6, 202519.6319.6519.6019.6319.190.41%1,700,057
Feb 5, 202519.5019.6019.4619.5519.120.57%1,899,516
Feb 4, 202519.3919.4619.3819.4419.010.31%1,973,534
Feb 3, 202519.2919.3819.2319.3818.950.21%2,503,507
Jan 31, 202519.3019.3419.2919.3418.910.47%1,737,581
Jan 30, 202519.2019.2519.1919.2518.820.63%1,915,251
Jan 29, 202519.1919.1919.1219.1318.710.21%1,598,732
Jan 28, 202519.1319.1519.0719.0918.670.16%1,308,697
Jan 27, 202519.0019.0918.9519.0618.640.16%2,018,900
Jan 24, 202519.0519.0818.9919.0318.610.11%1,071,263
Jan 23, 202519.1219.1318.9919.0118.59-0.52%1,874,856
Jan 22, 202519.1719.1819.0719.1118.69-0.05%1,582,135
Jan 21, 202519.0919.1419.0419.1218.700.63%2,285,905
Jan 17, 202519.0119.0418.9819.0018.580.16%1,649,102
Jan 16, 202518.9619.0018.9118.9718.550.16%1,783,154