Skip to main content
logo
PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
17.44
+0.03 (0.17%)
At close: Apr 22, 2026, 4:00 PM EDT
17.43
-0.02 (-0.09%)
Pre-market: Apr 23, 2026, 7:36 AM EDT

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202617.4817.4817.4017.4417.440.17%1,507,393
Apr 21, 202617.4817.4817.4017.4117.41-0.11%1,665,711
Apr 20, 202617.3717.4617.3317.4317.430.23%2,025,764
Apr 17, 202617.3517.4217.3417.3917.390.58%2,501,584
Apr 16, 202617.3417.4217.2817.2917.290.29%1,977,982
Apr 15, 202617.2017.2517.1617.2417.240.29%1,894,784
Apr 14, 202617.2517.3117.1517.1917.19-0.12%2,416,665
Apr 13, 202617.1517.3017.1017.2117.21-1.77%2,807,367
Apr 10, 202617.6417.6417.5117.5217.30-0.40%2,802,402
Apr 9, 202617.5117.5917.4817.5917.370.46%2,317,817
Apr 8, 202617.5517.5717.4317.5117.291.63%2,937,507
Apr 7, 202617.4017.4517.1417.2317.01-1.20%2,537,769
Apr 6, 202617.4017.4917.3817.4417.220.06%2,048,076
Apr 2, 202617.1517.4717.0317.4317.210.11%2,266,678
Apr 1, 202617.2517.4917.2517.4117.191.75%3,327,292
Mar 31, 202616.8517.1516.7917.1116.893.13%2,863,920
Mar 30, 202616.5816.7416.5016.5916.380.42%2,844,732
Mar 27, 202616.8416.8416.5216.5216.31-2.13%4,012,623
Mar 26, 202616.9417.0916.8816.8816.67-0.88%2,157,099
Mar 25, 202616.8517.1116.8517.0316.821.61%2,209,770
Mar 24, 202616.8816.9416.7316.7616.55-1.00%2,976,440
Mar 23, 202617.0617.2116.9316.9316.72-0.12%4,050,554
Mar 20, 202617.4117.4216.8816.9516.74-2.75%5,401,962
Mar 19, 202617.4017.4917.3317.4317.21-0.51%2,863,028
Mar 18, 202617.6417.6717.5217.5217.30-0.74%1,639,068
Mar 17, 202617.6017.7117.6017.6517.430.46%2,024,471
Mar 16, 202617.5017.6317.4217.5717.350.57%2,653,945
Mar 13, 202617.6517.6517.4517.4717.25-0.68%3,142,874
Mar 12, 202617.6217.7017.5817.5917.37-1.95%3,036,887
Mar 11, 202617.9718.0017.8917.9417.50-0.06%3,414,782
Mar 10, 202617.7718.0017.7517.9517.511.36%3,407,793
Mar 9, 202617.7317.7417.3817.7117.27-0.62%5,459,118
Mar 6, 202617.9017.9517.8217.8217.38-0.67%2,207,643
Mar 5, 202617.9317.9517.8617.9417.500.17%1,932,960
Mar 4, 202618.0018.0417.8817.9117.47-0.06%3,645,172
Mar 3, 202617.8818.0217.7717.9217.48-0.44%3,617,357
Mar 2, 202617.9218.1017.8418.0017.560.06%3,458,979
Feb 27, 202618.1318.1917.9517.9917.55-0.72%2,677,449
Feb 26, 202618.1718.2318.1118.1217.670.11%1,921,467
Feb 25, 202618.1318.2717.8818.1017.65-2.11%7,425,374
Feb 24, 202618.5018.5218.4418.4918.03-0.05%1,675,260
Feb 23, 202618.6318.6518.4118.5018.04-0.70%3,023,433
Feb 20, 202618.6518.6918.5718.6318.17-0.21%1,898,673
Feb 19, 202618.6618.7018.6518.6718.21-0.05%1,751,441
Feb 18, 202618.7018.7218.6618.6818.220.21%2,485,478
Feb 17, 202618.6018.6518.5318.6418.180.16%2,950,251
Feb 13, 202618.6418.6618.5718.6118.15-0.37%2,444,845
Feb 12, 202618.6718.7318.6118.6818.22-1.48%2,599,960
Feb 11, 202618.9918.9918.9018.9618.28-3,338,226
Feb 10, 202618.9518.9918.8918.9618.280.32%4,694,299