PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
18.72
+0.09 (0.48%)
At close: Jun 20, 2025, 4:00 PM
18.79
+0.07 (0.37%)
After-hours: Jun 20, 2025, 7:55 PM EDT
PIMCO Dynamic Income Fund Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 18.71 | 18.78 | 18.70 | 18.72 | 18.72 | 0.48% | 1,689,190 |
Jun 18, 2025 | 18.62 | 18.66 | 18.59 | 18.63 | 18.63 | 0.32% | 1,731,266 |
Jun 17, 2025 | 18.69 | 18.70 | 18.55 | 18.57 | 18.57 | -0.70% | 1,346,234 |
Jun 16, 2025 | 18.73 | 18.75 | 18.70 | 18.70 | 18.70 | -0.16% | 1,259,895 |
Jun 13, 2025 | 18.74 | 18.79 | 18.72 | 18.73 | 18.73 | -0.43% | 1,182,543 |
Jun 12, 2025 | 18.80 | 18.83 | 18.76 | 18.81 | 18.81 | -1.10% | 1,756,118 |
Jun 11, 2025 | 19.02 | 19.08 | 19.00 | 19.02 | 18.80 | 0.11% | 2,256,661 |
Jun 10, 2025 | 18.97 | 19.01 | 18.96 | 19.00 | 18.78 | 0.16% | 1,730,377 |
Jun 9, 2025 | 18.95 | 19.00 | 18.91 | 18.97 | 18.75 | 0.37% | 2,159,307 |
Jun 6, 2025 | 18.95 | 18.96 | 18.89 | 18.90 | 18.68 | 0.21% | 1,447,925 |
Jun 5, 2025 | 18.89 | 18.91 | 18.85 | 18.86 | 18.64 | -0.05% | 1,568,312 |
Jun 4, 2025 | 18.88 | 18.92 | 18.85 | 18.87 | 18.65 | 0.27% | 1,642,146 |
Jun 3, 2025 | 18.90 | 18.90 | 18.82 | 18.82 | 18.60 | 0.05% | 1,453,550 |
Jun 2, 2025 | 18.74 | 18.86 | 18.65 | 18.81 | 18.59 | 0.70% | 2,110,098 |
May 30, 2025 | 18.58 | 18.69 | 18.56 | 18.68 | 18.46 | 0.86% | 1,626,500 |
May 29, 2025 | 18.55 | 18.55 | 18.47 | 18.52 | 18.31 | 0.27% | 1,240,976 |
May 28, 2025 | 18.47 | 18.48 | 18.43 | 18.47 | 18.26 | 0.27% | 1,071,612 |
May 27, 2025 | 18.42 | 18.46 | 18.35 | 18.42 | 18.21 | 0.27% | 2,047,896 |
May 23, 2025 | 18.21 | 18.38 | 18.16 | 18.37 | 18.16 | 0.05% | 1,494,039 |
May 22, 2025 | 18.50 | 18.51 | 18.28 | 18.36 | 18.15 | -0.60% | 2,596,813 |
May 21, 2025 | 18.76 | 18.83 | 18.44 | 18.47 | 18.26 | -2.02% | 2,297,719 |
May 20, 2025 | 18.95 | 18.95 | 18.76 | 18.85 | 18.63 | -0.11% | 1,376,587 |
May 19, 2025 | 18.76 | 18.92 | 18.72 | 18.87 | 18.65 | 0.05% | 1,380,503 |
May 16, 2025 | 18.81 | 18.89 | 18.79 | 18.86 | 18.64 | 0.27% | 1,381,853 |
May 15, 2025 | 18.80 | 18.85 | 18.75 | 18.81 | 18.59 | 0.16% | 1,477,389 |
May 14, 2025 | 18.86 | 18.89 | 18.78 | 18.78 | 18.56 | -0.58% | 1,445,058 |
May 13, 2025 | 18.89 | 18.95 | 18.80 | 18.89 | 18.67 | -0.11% | 1,944,069 |
May 12, 2025 | 19.09 | 19.12 | 18.82 | 18.91 | 18.69 | -0.79% | 2,121,728 |
May 9, 2025 | 18.94 | 19.09 | 18.93 | 19.06 | 18.62 | 0.69% | 2,050,672 |
May 8, 2025 | 18.94 | 18.98 | 18.88 | 18.93 | 18.50 | 0.42% | 2,161,131 |
May 7, 2025 | 18.90 | 18.90 | 18.75 | 18.85 | 18.42 | 0.48% | 1,560,679 |
May 6, 2025 | 18.83 | 18.84 | 18.53 | 18.76 | 18.33 | -0.48% | 2,145,121 |
May 5, 2025 | 18.79 | 18.89 | 18.71 | 18.85 | 18.42 | 0.37% | 1,549,401 |
May 2, 2025 | 18.79 | 18.83 | 18.76 | 18.78 | 18.35 | 0.86% | 1,543,967 |
May 1, 2025 | 18.65 | 18.78 | 18.58 | 18.62 | 18.19 | 0.76% | 2,236,443 |
Apr 30, 2025 | 18.38 | 18.49 | 18.24 | 18.48 | 18.06 | 0.27% | 1,461,178 |
Apr 29, 2025 | 18.46 | 18.49 | 18.38 | 18.43 | 18.01 | 0.11% | 1,049,722 |
Apr 28, 2025 | 18.33 | 18.45 | 18.31 | 18.41 | 17.99 | 0.11% | 1,260,342 |
Apr 25, 2025 | 18.41 | 18.47 | 18.27 | 18.39 | 17.97 | 0.33% | 1,175,999 |
Apr 24, 2025 | 18.27 | 18.54 | 18.21 | 18.33 | 17.91 | 0.94% | 2,064,927 |
Apr 23, 2025 | 18.19 | 18.25 | 18.11 | 18.16 | 17.74 | 1.62% | 1,370,735 |
Apr 22, 2025 | 17.82 | 17.96 | 17.77 | 17.87 | 17.46 | 1.42% | 1,608,027 |
Apr 21, 2025 | 17.76 | 17.84 | 17.60 | 17.62 | 17.22 | -1.40% | 1,867,724 |
Apr 17, 2025 | 17.74 | 17.93 | 17.67 | 17.87 | 17.46 | 0.85% | 1,189,010 |
Apr 16, 2025 | 17.78 | 17.89 | 17.66 | 17.72 | 17.31 | -1.17% | 1,788,412 |
Apr 15, 2025 | 17.87 | 17.98 | 17.77 | 17.93 | 17.52 | 0.39% | 1,404,015 |
Apr 14, 2025 | 18.16 | 18.27 | 17.68 | 17.86 | 17.45 | -0.11% | 3,062,810 |
Apr 11, 2025 | 17.52 | 18.06 | 17.50 | 17.88 | 17.47 | -0.61% | 2,431,810 |
Apr 10, 2025 | 18.79 | 18.86 | 17.76 | 17.99 | 17.36 | -5.32% | 3,999,816 |
Apr 9, 2025 | 17.79 | 19.27 | 17.05 | 19.00 | 18.34 | 6.56% | 8,007,724 |