PIMCO Dynamic Income Fund (NY: PDI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	19.59	19.72	19.57	19.67	2,171,076	+0.10(+0.51%)
Nov 06, 2024	19.71	19.71	19.47	19.57	2,131,715	+0.01(+0.05%)
Nov 05, 2024	19.57	19.59	19.53	19.56	1,002,410	+0.09(+0.46%)
Nov 04, 2024	19.65	19.72	19.42	19.47	1,936,839	-0.17(-0.87%)
Nov 01, 2024	19.59	19.72	19.57	19.64	2,050,213	+0.13(+0.67%)
Oct 31, 2024	19.51	19.57	19.44	19.51	1,355,642	-0.02(-0.10%)
Oct 30, 2024	19.32	19.54	19.32	19.53	1,390,309	+0.26(+1.35%)
Oct 29, 2024	19.49	19.50	19.25	19.27	2,115,870	-0.22(-1.13%)
Oct 28, 2024	19.58	19.59	19.43	19.49	1,235,853	-0.05(-0.26%)
Oct 25, 2024	19.64	19.64	19.48	19.54	1,618,507	+0.03(+0.15%)
Oct 24, 2024	19.62	19.66	19.42	19.51	1,990,107	-0.10(-0.51%)
Oct 23, 2024	19.95	19.96	19.53	19.61	2,299,994	-0.34(-1.70%)
Oct 22, 2024	19.98	19.98	19.91	19.95	1,174,529	+0.00(+0.00%)
Oct 21, 2024	19.89	19.98	19.85	19.95	1,423,512	+0.06(+0.30%)
Oct 18, 2024	19.96	20.02	19.85	19.89	1,438,945	+0.05(+0.25%)
Oct 17, 2024	19.88	19.94	19.78	19.84	1,691,594	+0.07(+0.35%)
Oct 16, 2024	19.38	19.85	19.35	19.77	3,062,992	+0.39(+2.01%)
Oct 15, 2024	20.00	20.02	19.23	19.38	8,529,689	-0.78(-3.87%)
Oct 14, 2024	20.50	20.55	20.12	20.16	3,825,924	-0.44(-2.14%)
Oct 11, 2024	20.55	20.65	20.42	20.60	2,466,888	-0.02(-0.09%)
Oct 10, 2024	20.61	20.68	20.55	20.62	3,041,194	-0.01(-0.05%)
Oct 09, 2024	20.61	20.67	20.56	20.63	2,080,998	+0.00(+0.00%)
Oct 08, 2024	20.66	20.67	20.44	20.63	2,790,841	+0.06(+0.29%)
Oct 07, 2024	20.43	20.60	20.38	20.57	2,530,456	+0.21(+1.02%)
Oct 04, 2024	20.36	20.43	20.30	20.36	2,167,030	+0.13(+0.64%)
Oct 03, 2024	20.19	20.25	20.18	20.23	1,929,748	+0.06(+0.29%)
Oct 02, 2024	20.12	20.17	20.08	20.17	1,675,091	+0.06(+0.30%)
Oct 01, 2024	20.13	20.13	20.05	20.11	2,378,186	+0.06(+0.30%)
Sep 30, 2024	20.02	20.05	19.95	20.05	1,514,804	+0.05(+0.25%)
Sep 27, 2024	20.04	20.06	19.91	20.01	1,933,843	+0.00(+0.00%)
Sep 26, 2024	20.07	20.12	19.83	20.01	2,003,066	-0.01(-0.05%)
Sep 25, 2024	19.91	20.03	19.87	20.02	2,580,038	+0.19(+0.95%)
Sep 24, 2024	19.57	19.83	19.54	19.83	2,927,878	+0.32(+1.62%)
Sep 23, 2024	19.54	19.56	19.49	19.51	1,383,436	+0.01(+0.05%)
Sep 20, 2024	19.46	19.50	19.45	19.50	1,715,861	+0.09(+0.46%)
Sep 19, 2024	19.40	19.44	19.37	19.41	2,051,422	+0.12(+0.62%)
Sep 18, 2024	19.24	19.34	19.22	19.29	2,407,661	+0.10(+0.52%)
Sep 17, 2024	19.19	19.25	19.15	19.19	2,305,274	+0.05(+0.26%)
Sep 16, 2024	19.12	19.14	19.11	19.14	2,176,301	+0.08(+0.42%)
Sep 13, 2024	19.05	19.11	19.04	19.07	1,944,153	+0.06(+0.32%)
Sep 12, 2024	19.02	19.03	19.01	19.01	1,748,852	+0.00(+0.00%)
Sep 11, 2024	18.96	19.02	18.95	19.01	1,777,447	+0.05(+0.26%)
Sep 10, 2024	19.01	19.01	18.96	18.96	1,681,871	+0.01(+0.05%)
Sep 09, 2024	18.94	18.95	18.92	18.95	1,608,498	+0.03(+0.15%)
Sep 06, 2024	18.91	18.93	18.89	18.92	1,691,452	+0.01(+0.05%)
Sep 05, 2024	18.88	18.91	18.86	18.91	1,513,637	+0.04(+0.21%)
Sep 04, 2024	18.83	18.87	18.82	18.87	1,757,969	+0.05(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.