PIMCO Dynamic Income Fund - PDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.1	18.08	18.08	18.14	18.07	3.07M
January 12, 2026	18.16	18.28	18.06	18.28	18.14	3.84M
January 09, 2026	18.25	18.2	18.2	18.25	18.17	3.07M
January 08, 2026	18.13	18.18	18.18	18.2	18.03	2.62M
January 07, 2026	18.22	18.12	18.12	18.24	18.08	2.44M
January 06, 2026	18.04	18.18	18.18	18.18	18.03	2.29M
January 05, 2026	18.11	18.05	18.05	18.16	18.02	4.91M
January 02, 2026	17.82	17.93	17.93	17.95	17.77	4.48M
December 31, 2025	17.79	17.71	17.71	17.79	17.69	3.13M
December 30, 2025	17.63	17.76	17.76	17.76	17.59	3.72M
December 29, 2025	17.7	17.63	17.63	17.72	17.62	3.86M
December 26, 2025	17.73	17.73	17.73	17.76	17.67	2.25M
December 24, 2025	17.69	17.72	17.72	17.73	17.67	1.99M
December 23, 2025	17.74	17.69	17.69	17.75	17.66	3.13M
December 22, 2025	17.74	17.73	17.73	17.82	17.7	4.06M
December 19, 2025	17.66	17.71	17.71	17.74	17.66	2.75M
December 18, 2025	17.67	17.69	17.69	17.72	17.66	3.06M
December 17, 2025	17.71	17.66	17.66	17.74	17.56	3.27M
December 16, 2025	17.68	17.67	17.67	17.7	17.61	3.73M
December 15, 2025	17.72	17.7	17.7	17.75	17.64	3.93M
December 12, 2025	17.73	17.7	17.7	17.75	17.6	3.31M
December 11, 2025	17.74	17.76	17.76	17.8	17.69	3.05M
December 10, 2025	18	17.98	17.76	18.03	17.91	2.66M
December 09, 2025	18.06	17.99	17.99	18.07	17.99	2.17M
December 08, 2025	18.08	18.05	18.05	18.08	17.93	2.56M
December 05, 2025	18.13	18.07	18.07	18.18	18.07	2.71M
December 04, 2025	18.1	18.11	18.11	18.13	18.08	1.94M
December 03, 2025	18.1	18.09	18.09	18.11	18.07	1.86M
December 02, 2025	18.03	18.09	18.09	18.1	17.96	2.92M
December 01, 2025	18.03	18.01	18.01	18.12	17.96	2.92M
November 28, 2025	18.04	18.07	18.07	18.07	17.98	1.64M
November 26, 2025	17.99	18.01	18.01	18.03	17.96	1.87M
November 25, 2025	17.92	17.95	17.95	17.99	17.89	2.07M
November 24, 2025	17.9	17.89	17.89	17.96	17.8	3M
November 21, 2025	17.48	17.75	17.75	17.75	17.47	2.94M
November 20, 2025	17.38	17.45	17.45	17.58	17.38	3.99M
November 19, 2025	17.6	17.32	17.32	17.7	17.32	4.99M
November 18, 2025	17.67	17.58	17.58	17.68	17.42	4.94M
November 17, 2025	17.98	17.71	17.71	18	17.71	5.2M
November 14, 2025	17.97	18.05	18.05	18.09	17.94	2.69M
November 13, 2025	18.36	18.25	18.03	18.36	18.25	2.2M
November 12, 2025	18.51	18.37	18.15	18.51	18.35	2.33M
November 11, 2025	18.47	18.47	18.47	18.52	18.45	2.38M
November 10, 2025	18.48	18.44	18.44	18.49	18.41	2.6M
November 07, 2025	18.33	18.38	18.38	18.42	18.26	2.87M
November 06, 2025	18.31	18.32	18.32	18.35	18.26	2.03M
November 05, 2025	18.3	18.27	18.27	18.35	18.2	3.13M
November 04, 2025	18.07	18.24	18.24	18.35	18.07	2.64M
November 03, 2025	18.45	18.33	18.33	18.5	18.28	3.36M
October 31, 2025	18.28	18.36	18.36	18.38	18.23	3.04M
October 30, 2025	18.07	18.18	18.18	18.24	17.99	2.47M
October 29, 2025	18.12	18.11	18.11	18.25	17.97	3.14M
October 28, 2025	18.26	18.1	18.1	18.3	18.07	4.11M
October 27, 2025	18.65	18.3	18.3	18.68	18.07	7.09M
October 24, 2025	18.7	18.63	18.63	18.72	18.58	2.21M
October 23, 2025	18.52	18.62	18.62	18.68	18.52	3.1M
October 22, 2025	18.45	18.49	18.49	18.55	18.32	3.35M
October 21, 2025	17.72	18.4	18.4	18.58	17.6	8.19M
October 20, 2025	18.83	18.04	18.04	18.89	17.68	18.21M
October 17, 2025	19.16	18.95	18.95	19.16	18.62	6.66M

PIMCO Dynamic Income Fund (PDI) NYSE