PIMCO Dynamic Income Fund (PDI) Historical Stock Data
22.20 ↑0.39 (1.79%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, PDI is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2022-05-27 | 21.90 | 22.20 | ↑$0.30 (1.37%) | 21.89 | 22.23 | 0.99M |
| 2022-05-26 | 21.40 | 21.81 | ↑$0.41 (1.92%) | 21.40 | 21.98 | 1.06M |
| 2022-05-25 | 21.11 | 21.39 | ↑$0.28 (1.33%) | 21.07 | 21.50 | 627.72K |
| 2022-05-24 | 21.19 | 21.04 | ↓$0.15 (-0.71%) | 20.87 | 21.19 | 1.16M |
| 2022-05-23 | 21.33 | 21.20 | ↓$0.13 (-0.61%) | 21.13 | 21.39 | 883.58K |
| 2022-05-20 | 21.42 | 21.28 | ↓$0.14 (-0.65%) | 21.06 | 21.46 | 827.11K |
| 2022-05-19 | 21.25 | 21.37 | ↑$0.12 (0.56%) | 21.22 | 21.45 | 794.96K |
| 2022-05-18 | 21.58 | 21.36 | ↓$0.22 (-1.02%) | 21.22 | 21.62 | 0.92M |
| 2022-05-17 | 21.48 | 21.76 | ↑$0.28 (1.30%) | 21.45 | 21.96 | 1.17M |
| 2022-05-16 | 21.47 | 21.43 | ↓$0.04 (-0.19%) | 21.26 | 21.54 | 897.75K |
| 2022-05-13 | 21.61 | 21.47 | ↓$0.14 (-0.65%) | 21.20 | 21.73 | 2.01M |
| 2022-05-12 | 21.75 | 21.45 | ↓$0.30 (-1.38%) | 21.12 | 21.79 | 2.48M |
| 2022-05-11 | 22.36 | 22.02 | ↓$0.34 (-1.52%) | 21.97 | 22.61 | 1.36M |
| 2022-05-10 | 22.91 | 22.70 | ↓$0.21 (-0.92%) | 22.66 | 22.93 | 769.76K |
| 2022-05-09 | 22.87 | 22.74 | ↓$0.13 (-0.57%) | 22.57 | 22.94 | 880.78K |
| 2022-05-06 | 22.92 | 22.91 | ↓$0.01 (-0.04%) | 22.78 | 23.07 | 737.78K |
| 2022-05-05 | 23.16 | 22.93 | ↓$0.23 (-0.99%) | 22.90 | 23.16 | 709.19K |
| 2022-05-04 | 23.10 | 23.19 | ↑$0.09 (0.39%) | 22.96 | 23.23 | 782.15K |
| 2022-05-03 | 22.87 | 23.06 | ↑$0.19 (0.83%) | 22.85 | 23.23 | 1.01M |
| 2022-05-02 | 22.99 | 22.87 | ↓$0.12 (-0.52%) | 22.70 | 23.12 | 0.90M |
| 2022-04-29 | 22.80 | 22.91 | ↑$0.11 (0.48%) | 22.75 | 23.14 | 658.89K |
| 2022-04-28 | 22.92 | 22.92 | ↑$0.00 (0.00%) | 22.79 | 23.25 | 834.49K |
| 2022-04-27 | 22.77 | 22.85 | ↑$0.08 (0.35%) | 22.66 | 22.98 | 537.53K |
| 2022-04-26 | 23.20 | 22.83 | ↓$0.37 (-1.59%) | 22.66 | 23.24 | 878.76K |
| 2022-04-25 | 22.87 | 23.20 | ↑$0.33 (1.44%) | 22.77 | 23.20 | 752.84K |
| 2022-04-22 | 22.83 | 22.86 | ↑$0.03 (0.13%) | 22.72 | 22.95 | 732.13K |
| 2022-04-21 | 22.99 | 22.93 | ↓$0.06 (-0.26%) | 22.81 | 23.00 | 778.48K |
| 2022-04-20 | 23.01 | 22.91 | ↓$0.10 (-0.43%) | 22.82 | 23.06 | 526.26K |
| 2022-04-19 | 22.66 | 22.90 | ↑$0.24 (1.06%) | 22.66 | 23.05 | 524.49K |
| 2022-04-18 | 22.89 | 22.74 | ↓$0.15 (-0.66%) | 22.60 | 22.91 | 800.35K |
Create an account or log in to view more rows.
$PDI Spike it!
$PDI I hope I never have to work for anyone again after this
$PDI HODLing
and buying more when I can.
$PDI buy bitches
$PDI upupup!
$PDI somebody knows something