Skip to main content
logo
PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
17.18
-0.05 (-0.29%)
May 13, 2026, 12:55 PM EDT - Market open

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202617.1617.2017.0717.17--0.35%1,490,225
May 12, 202617.4017.4117.2217.2317.23-1.20%2,746,292
May 11, 202617.4717.4817.3817.4417.44-1.52%2,691,302
May 8, 202617.7317.7417.6617.7117.490.06%2,920,174
May 7, 202617.7117.7217.6817.7017.480.23%2,396,127
May 6, 202617.6317.6717.6017.6617.440.63%2,628,712
May 5, 202617.5417.5917.5217.5517.330.23%2,062,995
May 4, 202617.5217.5817.4817.5117.290.17%2,938,053
May 1, 202617.5017.5117.4617.4817.260.17%2,801,404
Apr 30, 202617.4917.4917.3717.4517.23-2,071,206
Apr 29, 202617.4717.5117.4517.4517.23-0.11%1,560,125
Apr 28, 202617.4817.5017.4617.4717.25-1,276,563
Apr 27, 202617.4417.4917.4417.4717.250.17%1,627,332
Apr 24, 202617.4617.4917.4317.4417.220.17%1,441,260
Apr 23, 202617.4417.4717.3917.4117.19-0.17%1,464,166
Apr 22, 202617.4817.4817.4017.4417.220.17%1,515,161
Apr 21, 202617.4817.4817.4017.4117.19-0.11%1,677,407
Apr 20, 202617.3717.4617.3317.4317.210.23%2,041,127
Apr 17, 202617.3517.4217.3417.3917.170.58%2,509,044
Apr 16, 202617.3417.4217.2817.2917.070.29%1,984,240
Apr 15, 202617.2017.2517.1617.2417.030.29%1,903,848
Apr 14, 202617.2517.3117.1517.1916.98-0.12%2,433,529
Apr 13, 202617.1517.3017.1017.2117.00-1.77%2,868,823
Apr 10, 202617.6417.6417.5117.5217.08-0.40%2,802,402
Apr 9, 202617.5117.5917.4817.5917.150.46%2,317,817
Apr 8, 202617.5517.5717.4317.5117.071.63%2,937,507
Apr 7, 202617.4017.4517.1417.2316.80-1.20%2,537,769
Apr 6, 202617.4017.4917.3817.4417.010.06%2,048,076
Apr 2, 202617.1517.4717.0317.4317.000.11%2,266,678
Apr 1, 202617.2517.4917.2517.4116.981.75%3,327,292
Mar 31, 202616.8517.1516.7917.1116.683.13%2,863,920
Mar 30, 202616.5816.7416.5016.5916.180.42%2,844,732
Mar 27, 202616.8416.8416.5216.5216.11-2.13%4,012,623
Mar 26, 202616.9417.0916.8816.8816.46-0.88%2,157,099
Mar 25, 202616.8517.1116.8517.0316.611.61%2,209,770
Mar 24, 202616.8816.9416.7316.7616.34-1.00%2,976,440
Mar 23, 202617.0617.2116.9316.9316.51-0.12%4,050,554
Mar 20, 202617.4117.4216.8816.9516.53-2.75%5,401,962
Mar 19, 202617.4017.4917.3317.4317.00-0.51%2,863,028
Mar 18, 202617.6417.6717.5217.5217.08-0.74%1,639,068
Mar 17, 202617.6017.7117.6017.6517.210.46%2,024,471
Mar 16, 202617.5017.6317.4217.5717.130.57%2,653,945
Mar 13, 202617.6517.6517.4517.4717.04-0.68%3,142,874
Mar 12, 202617.6217.7017.5817.5917.15-1.95%3,036,887
Mar 11, 202617.9718.0017.8917.9417.28-0.06%3,414,782
Mar 10, 202617.7718.0017.7517.9517.291.36%3,407,793
Mar 9, 202617.7317.7417.3817.7117.06-0.62%5,459,118
Mar 6, 202617.9017.9517.8217.8217.16-0.67%2,207,643
Mar 5, 202617.9317.9517.8617.9417.280.17%1,932,960
Mar 4, 202618.0018.0417.8817.9117.25-0.06%3,645,172