Skip to main content
IC
PIMCO Dynamic Income Fund (PDI)
NYSE: PDI · Real-Time Price · USD
18.91
-0.15 (-0.79%)
At close: May 12, 2025, 4:00 PM
18.93
+0.02 (0.11%)
After-hours: May 12, 2025, 7:21 PM EDT

PIMCO Dynamic Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202519.0919.1218.8218.9118.91-0.79%2,117,770
May 9, 202518.9419.0918.9319.0618.840.69%2,050,672
May 8, 202518.9418.9818.8818.9318.710.42%2,161,131
May 7, 202518.9018.9018.7518.8518.630.48%1,560,679
May 6, 202518.8318.8418.5318.7618.54-0.48%2,145,121
May 5, 202518.7918.8918.7118.8518.630.37%1,549,401
May 2, 202518.7918.8318.7618.7818.560.86%1,543,967
May 1, 202518.6518.7818.5818.6218.410.76%2,236,443
Apr 30, 202518.3818.4918.2418.4818.270.27%1,461,178
Apr 29, 202518.4618.4918.3818.4318.220.11%1,049,722
Apr 28, 202518.3318.4518.3118.4118.200.11%1,260,342
Apr 25, 202518.4118.4718.2718.3918.180.33%1,175,999
Apr 24, 202518.2718.5418.2118.3318.120.94%2,064,927
Apr 23, 202518.1918.2518.1118.1617.951.62%1,370,735
Apr 22, 202517.8217.9617.7717.8717.661.42%1,608,027
Apr 21, 202517.7617.8417.6017.6217.42-1.40%1,867,724
Apr 17, 202517.7417.9317.6717.8717.660.85%1,189,010
Apr 16, 202517.7817.8917.6617.7217.52-1.17%1,788,412
Apr 15, 202517.8717.9817.7717.9317.720.39%1,404,015
Apr 14, 202518.1618.2717.6817.8617.65-0.11%3,062,810
Apr 11, 202517.5218.0617.5017.8817.67-0.61%2,431,810
Apr 10, 202518.7918.8617.7617.9917.57-5.32%3,999,816
Apr 9, 202517.7919.2717.0519.0018.556.56%8,007,724
Apr 8, 202517.9218.5817.5217.8317.414.76%6,110,518
Apr 7, 202516.7517.4116.0017.0216.62-4.11%9,682,141
Apr 4, 202519.5019.5217.4317.7517.33-9.94%16,539,050
Apr 3, 202519.5819.8219.4919.7119.25-0.81%3,584,290
Apr 2, 202519.8719.8919.7719.8719.400.40%1,725,037
Apr 1, 202519.8619.8719.7419.7919.32-0.05%2,136,148
Mar 31, 202519.6919.8419.5619.8019.330.30%1,892,118
Mar 28, 202519.7219.7519.6219.7419.280.10%1,208,078
Mar 27, 202519.7019.7519.5819.7219.26-0.15%1,264,162
Mar 26, 202519.8719.8819.6519.7519.29-0.50%1,607,558
Mar 25, 202519.9019.9019.8219.8519.38-0.05%1,049,876
Mar 24, 202519.9419.9619.8119.8619.39-0.15%1,904,823
Mar 21, 202519.8319.9119.8019.8919.420.10%1,662,296
Mar 20, 202519.8019.9319.7019.8719.400.25%1,935,147
Mar 19, 202519.6219.8319.5919.8219.351.07%2,484,846
Mar 18, 202519.5219.6319.4219.6119.150.20%2,408,990
Mar 17, 202519.6319.6719.5619.5719.110.05%2,495,985
Mar 14, 202519.5319.6219.4219.5619.10-0.05%3,528,716
Mar 13, 202519.7719.8119.5419.5719.11-2.20%3,987,232
Mar 12, 202519.9420.0119.8620.0119.320.55%3,231,588
Mar 11, 202519.9920.0419.8319.9019.22-0.65%3,288,952
Mar 10, 202520.0020.0819.9020.0319.34-0.10%3,163,679
Mar 7, 202519.9920.0719.9420.0519.360.35%2,853,221
Mar 6, 202519.9920.0419.8719.9819.29-0.15%2,590,274
Mar 5, 202519.9720.0319.9120.0119.320.20%2,345,959
Mar 4, 202519.9720.0119.5619.9719.28-4,299,769
Mar 3, 202519.9820.0519.9319.9719.280.10%3,349,918