PIMCO Dynamic Income Fund (PDI) Historical Stock Data

17.71 ↑0.02 (0.11%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PDI is down -0.10% a day on average. There have been 13 days where PIMCO Dynamic Income Fund closed green and 17 days where PDI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	17.66	17.71	↑$0.05 (0.28%)	17.66	17.74	2.75M
2025-12-18	17.67	17.69	↑$0.02 (0.11%)	17.66	17.72	3.05M
2025-12-17	17.71	17.66	↓$0.05 (-0.28%)	17.56	17.74	3.25M
2025-12-16	17.68	17.67	↓$0.01 (-0.06%)	17.61	17.71	3.67M
2025-12-15	17.72	17.70	↓$0.02 (-0.11%)	17.64	17.75	3.92M
2025-12-12	17.73	17.70	↓$0.03 (-0.17%)	17.60	17.75	3.31M
2025-12-11	17.75	17.75	↑$0.00 (0.00%)	17.69	17.80	3.08M
2025-12-10	18.00	17.98	↓$0.02 (-0.11%)	17.91	18.03	2.64M
2025-12-09	18.06	17.99	↓$0.07 (-0.39%)	17.99	18.07	2.16M
2025-12-08	18.08	18.05	↓$0.03 (-0.17%)	17.94	18.08	2.56M
2025-12-05	18.13	18.07	↓$0.06 (-0.33%)	18.07	18.18	2.71M
2025-12-04	18.10	18.11	↑$0.01 (0.06%)	18.08	18.13	1.94M
2025-12-03	18.10	18.09	↓$0.01 (-0.06%)	18.07	18.11	1.86M
2025-12-02	18.03	18.09	↑$0.06 (0.33%)	17.97	18.10	2.92M
2025-12-01	18.03	18.01	↓$0.02 (-0.11%)	17.96	18.12	2.92M
2025-11-28	18.05	18.07	↑$0.02 (0.11%)	17.98	18.07	1.65M
2025-11-26	17.99	18.01	↑$0.02 (0.11%)	17.96	18.03	1.85M
2025-11-25	17.92	17.95	↑$0.03 (0.17%)	17.89	17.99	2.04M
2025-11-24	17.90	17.89	↓$0.01 (-0.06%)	17.80	17.96	2.98M
2025-11-21	17.48	17.75	↑$0.27 (1.54%)	17.47	17.75	2.93M
2025-11-20	17.38	17.45	↑$0.07 (0.40%)	17.38	17.58	3.96M
2025-11-19	17.60	17.32	↓$0.28 (-1.59%)	17.32	17.70	4.99M
2025-11-18	17.67	17.58	↓$0.09 (-0.51%)	17.42	17.68	4.94M
2025-11-17	17.98	17.71	↓$0.27 (-1.50%)	17.71	18.00	5.17M
2025-11-14	17.97	18.05	↑$0.08 (0.45%)	17.94	18.09	2.67M
2025-11-13	18.36	18.25	↓$0.11 (-0.60%)	18.25	18.36	2.19M
2025-11-12	18.51	18.37	↓$0.13 (-0.73%)	18.35	18.51	2.33M
2025-11-11	18.47	18.47	↑$0.00 (0.00%)	18.45	18.52	2.37M
2025-11-10	18.48	18.44	↓$0.04 (-0.22%)	18.41	18.49	2.60M
2025-11-07	18.33	18.38	↑$0.05 (0.27%)	18.26	18.42	2.87M