PIMCO Dynamic Income Fund Historical Data - PDI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0747	-0.389171954612	19.1946	19.31	19.03	1488831	19.1729801	CS
4	-0.2427	-1.25344736761	19.3626	19.86	18.75	1819097	19.35503747	CS
12	-0.1301	-0.675844155844	19.25	20.9	18.75	2022472	19.72975612	CS
26	-0.1301	-0.675844155844	19.25	20.9	18.25	1683093	19.40289489	CS
52	1.5199	8.63579545455	17.6	20.9	17.16	1588503	19.12326658	CS
156	-6.4401	-25.1960093897	25.56	26.76	15.45	1263943	19.74908948	CS
260	-14.1301	-42.4965413534	33.25	33.79	15.45	893753	20.79437551	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750800	19.12	0.07	0.37	19.13	19.15	19.09	1161854
1732664400	19.05	-0.13	-0.68	19.23	19.24	19.03	1575259
1732578000	19.18	-0.09	-0.47	19.28	19.31	19.175	1926899
1732318800	19.27	0.08	0.42	19.2	19.29	19.19	1570899
1732232400	19.19	0.01	0.05	19.205	19.24	19.18	1114552
1732146000	19.18	0.03	0.16	19.1946	19.2	19.15	1256547
1732059600	19.15	0.12	0.63	19.1271	19.17	19.1	1655035
1731973200	19.03	0.14	0.74	18.9308	19.08	18.89	1627326
1731714000	18.89	-0.18	-0.94	18.9653	18.9653	18.75	3250014
1731627600	19.07	-0.26	-1.35	19.275	19.28	19.01	2932363
1731541200	19.33	-0.16	-0.82	19.49	19.495	19.26	1786338
1731454800	19.49	-0.26	-1.32	19.48	19.54	19.35	1731682
1731368400	19.75	-0.08	-0.40	19.86	19.86	19.67	2047077
1731109200	19.83	0.16	0.81	19.7472	19.855	19.7405	2166232
1731022800	19.67	0.1	0.51	19.59	19.72	19.5701	2112599
1730936400	19.57	0.01	0.05	19.7	19.71	19.4701	2121764
1730850000	19.56	0.09	0.46	19.58	19.59	19.53	855724
1730763600	19.47	-0.17	-0.87	19.66	19.72	19.42	1911264
1730500800	19.64	0.13	0.67	19.59	19.72	19.57	2044378
1730414400	19.51	-0.02	-0.10	19.51	19.57	19.44	1324701
1730328000	19.53	0.26	1.35	19.3626	19.54	19.3398	1371277
1730241600	19.27	-0.22	-1.13	19.475	19.5	19.25	2052434
1730155200	19.49	-0.05	-0.26	19.58	19.58	19.43	1093962
1729896000	19.54	0.03	0.15	19.64	19.64	19.48	1617302
1729809600	19.51	-0.1	-0.51	19.62	19.66	19.42	1890726
1729723200	19.61	-0.34	-1.70	19.95	19.96	19.53	2284470
1729636800	19.95	0	0.00	19.9644	19.98	19.91	1131364
1729550400	19.95	0.06	0.30	19.89	19.98	19.85	1423499
1729291200	19.89	0.05	0.25	19.96	20.02	19.85	1430716
1729204800	19.84	0.07	0.35	19.88	19.94	19.7797	1691594
1729118400	19.77	0.39	2.01	19.38	19.85	19.35	3062742
1729032000	19.38	-0.78	-3.87	20	20.02	19.23	8527189
1728945600	20.16	-0.44	-2.14	20.5	20.55	20.12	3825583
1728686400	20.6	-0.24	-1.15	20.55	20.65	20.42	2423292
1728600000	20.84	-0.01	-0.05	20.83	20.9	20.78	2855880
1728513600	20.85	0	0.00	20.85	20.89	20.78	2058830
1728427200	20.85	0.06	0.29	20.88	20.88	20.66	2464273
1728340800	20.79	0.21	1.02	20.65	20.82	20.61	2441825
1728081600	20.58	0.13	0.64	20.565	20.645	20.55	2033315
1727995200	20.45	0.06	0.29	20.415	20.465	20.4	1817508
1727908800	20.39	0.06	0.30	20.3295	20.39	20.32	1568606
1727822400	20.33	0.06	0.30	20.35	20.35	20.27	2182150
1727735520	20.27	0.05	0.25	20.23	20.27	20.1607	1449999
1727476800	20.22	0	0.00	20.25	20.28	20.12	1911186
1727390400	20.22	-0.01	-0.05	20.29	20.335	20.045	1981781
1727304000	20.23	0.19	0.95	20.12	20.24	20.08	2540642
1727217600	20.04	0.32	1.62	19.78	20.045	19.75	2894105
1727131200	19.72	0.01	0.05	19.75	19.77	19.7	1368742
1726872000	19.71	0.09	0.46	19.67	19.71	19.66	1697127
1726785600	19.62	0.12	0.62	19.605	19.65	19.58	1864602
1726699200	19.5	0.1	0.52	19.455	19.55	19.45	2216247
1726612800	19.4	0.05	0.26	19.4	19.46	19.36	2189361
1726526400	19.35	0.08	0.42	19.315	19.35	19.31	2016789
1726267200	19.27	-0.16	-0.82	19.255	19.31	19.25	1755018
1726180800	19.43	0	0.00	19.4398	19.455	19.43	1633776
1726094400	19.43	0.05	0.26	19.38	19.44	19.37	1737237
1726008000	19.38	0.01	0.05	19.4278	19.43	19.38	1543573
1725921600	19.37	0.03	0.16	19.36	19.375	19.34	1573035
1725662400	19.34	0.01	0.05	19.33	19.35	19.31	1585882
1725576000	19.33	0.04	0.21	19.29	19.33	19.28	1410461
1725489600	19.29	0.05	0.26	19.25	19.29	19.24	1719543
1725403200	19.24	0.07	0.37	19.215	19.25	19.18	1865529
1725057600	19.17	0.06	0.31	19.11	19.17	19.11	1336319
1724971200	19.11	0.02	0.10	19.08	19.12	19.07	1192843
1724884800	19.09	0	0.00	19.1	19.11	19.05	1292081

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

PIMCO Dynamic Income Fund (PDI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

PIMCO Dynamic Income Fund (PDI) Historical

PIMCO Dynamic Income Fund (PDI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%